43,725€
3,74%
Echtzeit-Aktienkurs Equasens S.A.
Bid:
Ask:
Aktienkurse zur Equasens S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 41,40 | 43,05 | 41,40 | 43,05 | 2,14% | - |
| 11.12.2025 | 40,75 | 42,15 | 40,75 | 42,15 | 1,69% | - |
| 10.12.2025 | 40,90 | 41,95 | 40,90 | 41,45 | -0,84% | - |
| 09.12.2025 | 41,40 | 42,55 | 41,40 | 41,80 | -0,83% | - |
| 08.12.2025 | 42,15 | 42,15 | 42,15 | 42,15 | -0,94% | - |
| 05.12.2025 | 41,25 | 42,55 | 41,25 | 42,55 | 2,53% | - |
| 04.12.2025 | 39,75 | 41,50 | 39,75 | 41,50 | 2,22% | - |
| 03.12.2025 | 40,10 | 41,15 | 40,10 | 40,60 | -1,10% | - |
| 02.12.2025 | 40,20 | 41,05 | 40,20 | 41,05 | -0,24% | - |
| 01.12.2025 | 41,25 | 41,75 | 41,15 | 41,15 | -2,14% | - |
| 28.11.2025 | 41,20 | 42,20 | 41,20 | 42,05 | 0,24% | - |
| 27.11.2025 | 40,30 | 41,95 | 40,30 | 41,95 | 1,82% | - |
| 26.11.2025 | 40,20 | 41,20 | 40,20 | 41,20 | 0,98% | - |
| 25.11.2025 | 40,35 | 40,90 | 40,35 | 40,80 | -0,37% | - |
| 24.11.2025 | 39,60 | 40,95 | 39,60 | 40,95 | 1,11% | - |
| 21.11.2025 | 39,30 | 40,50 | 39,30 | 40,50 | 0,50% | - |
| 20.11.2025 | 39,50 | 40,55 | 39,50 | 40,30 | 0,37% | - |
| 19.11.2025 | 39,50 | 40,45 | 39,50 | 40,15 | -1,23% | - |
| 18.11.2025 | 40,25 | 40,70 | 40,25 | 40,65 | -0,49% | - |
| 17.11.2025 | 40,10 | 40,85 | 40,10 | 40,85 | 1,11% | - |
| 14.11.2025 | 40,00 | 40,80 | 40,00 | 40,40 | -2,30% | - |
| 13.11.2025 | 40,30 | 41,75 | 40,30 | 41,35 | 0,12% | - |
| 12.11.2025 | 39,30 | 41,40 | 39,30 | 41,30 | 2,23% | - |
| 11.11.2025 | 39,40 | 41,00 | 39,40 | 40,40 | 0,62% | - |
| 10.11.2025 | 38,65 | 40,40 | 38,65 | 40,15 | 2,16% | - |
| 07.11.2025 | 38,65 | 39,80 | 38,65 | 39,30 | -0,76% | - |
| 06.11.2025 | 35,40 | 39,60 | 35,40 | 39,60 | 8,05% | - |
| 05.11.2025 | 35,20 | 36,65 | 35,20 | 36,65 | 1,52% | - |
| 04.11.2025 | 36,00 | 36,20 | 36,00 | 36,10 | -3,09% | - |
| 03.11.2025 | 36,45 | 37,25 | 36,45 | 37,25 | 0,27% | - |
| 31.10.2025 | 36,25 | 37,35 | 36,25 | 37,15 | -0,80% | - |
| 30.10.2025 | 36,50 | 37,45 | 36,50 | 37,45 | -0,27% | - |
| 29.10.2025 | 37,05 | 37,90 | 37,05 | 37,55 | -0,53% | - |
| 28.10.2025 | 37,20 | 38,00 | 37,20 | 37,75 | -1,95% | - |
| 27.10.2025 | 39,00 | 39,80 | 38,50 | 38,50 | -3,99% | - |
| 24.10.2025 | 39,05 | 40,25 | 39,05 | 40,10 | 0,88% | - |
| 23.10.2025 | 38,80 | 39,95 | 38,80 | 39,75 | 2,45% | - |
| 22.10.2025 | 38,30 | 39,35 | 38,30 | 38,80 | -1,52% | 28,00 |
| 21.10.2025 | 38,90 | 39,65 | 38,90 | 39,40 | 0,00% | - |
| 20.10.2025 | 39,05 | 40,15 | 39,05 | 39,40 | -0,38% | - |
| 17.10.2025 | 39,70 | 39,70 | 39,45 | 39,55 | -7,81% | - |
| 16.10.2025 | 37,45 | 42,90 | 37,45 | 42,90 | 11,43% | 200,00 |
| 15.10.2025 | 37,10 | 38,50 | 37,10 | 38,50 | 1,18% | - |
| 14.10.2025 | 38,20 | 38,70 | 38,05 | 38,05 | -2,69% | - |
| 13.10.2025 | 37,50 | 39,15 | 37,50 | 39,10 | -0,38% | - |
| 10.10.2025 | 38,65 | 39,85 | 38,65 | 39,25 | -1,26% | - |
| 09.10.2025 | 39,25 | 40,20 | 39,25 | 39,75 | -0,13% | - |
| 08.10.2025 | 38,80 | 40,00 | 38,80 | 39,80 | 0,13% | - |
| 07.10.2025 | 38,75 | 39,95 | 38,75 | 39,75 | 0,00% | - |
| 06.10.2025 | 38,95 | 40,10 | 38,95 | 39,75 | -0,13% | - |
| 03.10.2025 | 38,40 | 40,00 | 38,40 | 39,80 | 0,38% | - |
| 02.10.2025 | 38,25 | 39,90 | 38,25 | 39,65 | 0,63% | - |
| 01.10.2025 | 38,10 | 39,40 | 38,10 | 39,40 | -0,25% | - |
| 30.09.2025 | 39,05 | 40,40 | 39,05 | 39,50 | -1,99% | - |
| 29.09.2025 | 42,70 | 42,70 | 39,55 | 40,30 | -9,34% | - |
| 26.09.2025 | 43,55 | 45,10 | 43,55 | 44,45 | -0,11% | - |
| 25.09.2025 | 44,00 | 44,95 | 44,00 | 44,50 | -1,87% | - |
| 24.09.2025 | 44,15 | 45,50 | 44,15 | 45,35 | -0,44% | - |
| 23.09.2025 | 44,35 | 45,80 | 44,35 | 45,55 | 0,33% | - |
| 22.09.2025 | 43,70 | 45,40 | 43,70 | 45,40 | 1,79% | - |
| 19.09.2025 | 43,60 | 44,95 | 43,60 | 44,60 | 0,68% | - |
| 18.09.2025 | 42,50 | 44,30 | 42,50 | 44,30 | 3,38% | - |
| 17.09.2025 | 42,00 | 43,30 | 42,00 | 42,85 | -1,27% | - |
| 16.09.2025 | 43,05 | 43,80 | 43,05 | 43,40 | -1,48% | - |
| 15.09.2025 | 41,70 | 44,05 | 41,70 | 44,05 | 2,20% | - |
| 12.09.2025 | 41,95 | 43,10 | 41,95 | 43,10 | -3,69% | - |
| 10.09.2025 | 43,50 | 44,95 | 43,50 | 44,75 | -1,65% | - |
| 08.09.2025 | 45,23 | 45,85 | 43,20 | 45,50 | 2,82% | - |
| 05.09.2025 | 42,15 | 44,25 | 42,15 | 44,25 | 2,43% | - |
| 04.09.2025 | 41,95 | 43,20 | 41,95 | 43,20 | 0,70% | - |
| 03.09.2025 | 42,05 | 43,15 | 42,05 | 42,90 | -1,27% | - |
| 02.09.2025 | 43,85 | 44,50 | 43,45 | 43,45 | -3,55% | - |
| 01.09.2025 | 43,90 | 45,20 | 43,90 | 45,05 | -0,77% | - |
| 29.08.2025 | 44,15 | 45,40 | 44,15 | 45,40 | -0,66% | - |
| 28.08.2025 | 44,50 | 45,80 | 44,50 | 45,70 | 0,66% | - |
| 27.08.2025 | 45,10 | 46,00 | 45,10 | 45,40 | -2,16% | - |
| 26.08.2025 | 46,85 | 47,30 | 46,40 | 46,40 | -4,03% | - |
| 25.08.2025 | 47,30 | 48,50 | 47,30 | 48,35 | 0,73% | - |
| 22.08.2025 | 46,15 | 48,00 | 46,15 | 48,00 | 1,48% | - |
| 21.08.2025 | 46,15 | 47,45 | 46,15 | 47,30 | -0,42% | - |
| 20.08.2025 | 47,55 | 48,35 | 47,50 | 47,50 | -3,06% | - |
| 19.08.2025 | 47,70 | 49,00 | 47,70 | 49,00 | 0,41% | - |
| 18.08.2025 | 47,70 | 49,25 | 47,70 | 48,80 | 0,62% | - |
| 15.08.2025 | 48,00 | 49,25 | 48,00 | 48,50 | -1,92% | - |
| 14.08.2025 | 48,00 | 49,45 | 48,00 | 49,45 | -0,40% | - |
| 13.08.2025 | 48,30 | 49,75 | 48,30 | 49,65 | 0,40% | - |
| 12.08.2025 | 48,85 | 49,95 | 48,85 | 49,45 | -1,30% | - |
| 11.08.2025 | 48,30 | 50,20 | 48,30 | 50,10 | 1,11% | - |
| 08.08.2025 | 48,00 | 52,90 | 48,00 | 49,55 | 0,00% | 28,00 |
| 07.08.2025 | 48,85 | 50,40 | 48,85 | 49,55 | -2,46% | - |
| 06.08.2025 | 51,40 | 52,20 | 50,80 | 50,80 | -1,93% | - |
| 05.08.2025 | 47,35 | 51,80 | 47,35 | 51,80 | 7,69% | - |
| 04.08.2025 | 46,55 | 48,55 | 46,55 | 48,10 | 0,63% | - |
| 01.08.2025 | 46,25 | 47,80 | 46,25 | 47,80 | 0,21% | - |
| 31.07.2025 | 48,10 | 48,85 | 47,70 | 47,70 | -4,50% | - |
| 30.07.2025 | 48,20 | 50,20 | 48,20 | 49,95 | 0,81% | - |
| 29.07.2025 | 47,70 | 49,55 | 47,70 | 49,55 | 0,81% | - |
| 28.07.2025 | 48,50 | 49,85 | 48,50 | 49,15 | -1,01% | - |
| 25.07.2025 | 48,85 | 50,20 | 48,85 | 49,65 | -0,90% | - |
| 24.07.2025 | 47,90 | 50,10 | 47,90 | 50,10 | 2,66% | - |