48,700€
19,80%
Echtzeit-Aktienkurs Equasens S.A.
Bid:
Ask:
Aktienkurse zur Equasens S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 47,95 | 49,10 | 47,95 | 48,60 | 1,57% | - |
| 15.05.2025 | 48,15 | 48,50 | 47,45 | 47,85 | -0,36% | - |
| 14.05.2025 | 47,75 | 48,45 | 47,55 | 48,03 | 18,14% | - |
| 13.05.2025 | 40,65 | 40,65 | 40,65 | 40,65 | -1,81% | - |
| 12.05.2025 | 40,50 | 42,00 | 40,50 | 41,40 | -1,19% | - |
| 09.05.2025 | 40,35 | 41,90 | 40,35 | 41,90 | 2,07% | - |
| 08.05.2025 | 40,00 | 41,05 | 39,80 | 41,05 | -0,48% | - |
| 07.05.2025 | 38,80 | 41,25 | 38,80 | 41,25 | 2,74% | - |
| 06.05.2025 | 38,40 | 40,15 | 38,40 | 40,15 | 1,77% | - |
| 05.05.2025 | 38,65 | 39,50 | 38,65 | 39,45 | -0,25% | - |
| 02.05.2025 | 37,20 | 39,55 | 37,20 | 39,55 | 5,33% | - |
| 30.04.2025 | 36,35 | 37,55 | 36,35 | 37,55 | 1,21% | - |
| 29.04.2025 | 36,10 | 37,75 | 36,10 | 37,10 | 0,41% | - |
| 28.04.2025 | 35,45 | 36,95 | 35,45 | 36,95 | 1,65% | - |
| 25.04.2025 | 35,70 | 36,55 | 35,70 | 36,35 | 0,69% | - |
| 24.04.2025 | 34,70 | 36,10 | 34,70 | 36,10 | 0,98% | - |
| 23.04.2025 | 34,05 | 35,75 | 34,05 | 35,75 | 2,14% | - |
| 22.04.2025 | 35,35 | 35,35 | 34,85 | 35,00 | -2,64% | - |
| 17.04.2025 | 35,25 | 35,95 | 35,25 | 35,95 | -0,14% | - |
| 16.04.2025 | 35,65 | 36,35 | 35,65 | 36,00 | -0,55% | - |
| 15.04.2025 | 35,90 | 36,95 | 35,90 | 36,20 | -2,43% | - |
| 14.04.2025 | 35,40 | 37,10 | 35,40 | 37,10 | 3,06% | - |
| 11.04.2025 | 34,05 | 36,00 | 34,05 | 36,00 | -2,31% | 500,00 |
| 10.04.2025 | 33,60 | 36,85 | 33,60 | 36,85 | 6,66% | 452,00 |
| 09.04.2025 | 33,15 | 34,55 | 33,15 | 34,55 | 0,73% | - |
| 08.04.2025 | 33,80 | 34,30 | 33,80 | 34,30 | 5,38% | - |
| 07.04.2025 | 31,95 | 32,55 | 31,15 | 32,55 | -0,46% | - |
| 04.04.2025 | 32,40 | 33,20 | 32,40 | 32,70 | -1,36% | - |
| 03.04.2025 | 32,55 | 33,55 | 32,55 | 33,15 | 0,45% | - |
| 02.04.2025 | 33,00 | 33,55 | 33,00 | 33,00 | -0,45% | - |
| 01.04.2025 | 31,35 | 33,15 | 31,35 | 33,15 | 1,53% | - |
| 31.03.2025 | 34,65 | 34,65 | 31,75 | 32,65 | -6,58% | - |
| 28.03.2025 | 34,35 | 35,10 | 34,35 | 34,95 | -1,13% | - |
| 27.03.2025 | 34,45 | 35,35 | 34,45 | 35,35 | -4,85% | - |
| 26.03.2025 | 35,05 | 37,15 | 35,05 | 37,15 | 2,91% | 23,00 |
| 25.03.2025 | 33,90 | 36,10 | 33,90 | 36,10 | 4,18% | - |
| 24.03.2025 | 33,80 | 34,90 | 33,80 | 34,65 | 0,58% | - |
| 21.03.2025 | 33,95 | 34,50 | 33,95 | 34,45 | -0,72% | - |
| 20.03.2025 | 34,55 | 35,30 | 34,55 | 34,70 | -1,84% | - |
| 19.03.2025 | 35,00 | 35,85 | 35,00 | 35,35 | -0,70% | - |
| 18.03.2025 | 34,55 | 35,85 | 34,55 | 35,60 | 4,25% | - |
| 17.03.2025 | 34,15 | 34,15 | 34,15 | 34,15 | -2,57% | 75,00 |
| 14.03.2025 | 33,80 | 35,05 | 33,80 | 35,05 | -0,28% | - |
| 13.03.2025 | 35,00 | 35,35 | 35,00 | 35,15 | -2,23% | - |
| 12.03.2025 | 35,05 | 36,15 | 35,05 | 35,95 | 0,14% | - |
| 11.03.2025 | 35,95 | 36,75 | 35,90 | 35,90 | -2,05% | - |
| 10.03.2025 | 36,60 | 37,60 | 36,60 | 36,65 | -0,27% | - |
| 07.03.2025 | 36,00 | 36,75 | 36,00 | 36,75 | 0,00% | - |
| 06.03.2025 | 35,70 | 36,90 | 35,70 | 36,75 | 1,24% | - |
| 05.03.2025 | 34,70 | 36,30 | 34,70 | 36,30 | 1,82% | - |
| 04.03.2025 | 35,40 | 36,25 | 35,40 | 35,65 | -4,04% | - |
| 03.03.2025 | 35,60 | 37,15 | 35,60 | 37,15 | 2,06% | - |
| 28.02.2025 | 35,85 | 36,50 | 35,85 | 36,40 | -0,82% | - |
| 27.02.2025 | 36,70 | 37,15 | 36,70 | 36,70 | -2,13% | - |
| 26.02.2025 | 37,00 | 38,45 | 37,00 | 37,50 | -2,47% | - |
| 25.02.2025 | 39,70 | 39,70 | 38,45 | 38,45 | -0,39% | 50,00 |
| 24.02.2025 | 36,65 | 38,60 | 36,65 | 38,60 | 3,76% | - |
| 21.02.2025 | 36,55 | 37,20 | 36,55 | 37,20 | 1,09% | - |
| 20.02.2025 | 37,30 | 37,30 | 36,80 | 36,80 | -1,21% | - |
| 19.02.2025 | 36,95 | 37,30 | 36,95 | 37,25 | 0,54% | - |
| 18.02.2025 | 37,35 | 37,35 | 37,05 | 37,05 | -1,20% | - |
| 17.02.2025 | 37,10 | 37,50 | 37,00 | 37,50 | 0,00% | - |
| 14.02.2025 | 37,05 | 37,50 | 37,05 | 37,50 | 2,46% | - |
| 13.02.2025 | 37,00 | 37,00 | 36,60 | 36,60 | 0,14% | 100,00 |
| 12.02.2025 | 36,75 | 36,75 | 36,55 | 36,55 | -0,54% | - |
| 11.02.2025 | 36,60 | 36,75 | 36,60 | 36,75 | 0,55% | - |
| 10.02.2025 | 36,75 | 36,75 | 36,55 | 36,55 | -0,81% | - |
| 07.02.2025 | 36,95 | 37,10 | 36,85 | 36,85 | -1,07% | - |
| 06.02.2025 | 37,35 | 37,48 | 37,25 | 37,25 | 4,49% | - |
| 05.02.2025 | 35,15 | 36,05 | 35,15 | 35,65 | -0,56% | - |
| 04.02.2025 | 35,05 | 35,85 | 35,05 | 35,85 | 0,56% | - |
| 03.02.2025 | 36,10 | 36,10 | 35,65 | 35,65 | -5,44% | - |
| 31.01.2025 | 35,40 | 39,15 | 35,40 | 37,70 | 3,57% | 150,00 |
| 30.01.2025 | 35,65 | 36,85 | 35,65 | 36,40 | -0,55% | - |
| 29.01.2025 | 35,65 | 36,60 | 35,65 | 36,60 | -0,41% | - |
| 28.01.2025 | 36,20 | 36,90 | 36,20 | 36,75 | -0,94% | - |
| 27.01.2025 | 36,20 | 37,10 | 36,20 | 37,10 | 0,41% | - |
| 24.01.2025 | 39,10 | 39,10 | 36,95 | 36,95 | -1,79% | 100,00 |
| 23.01.2025 | 36,95 | 37,85 | 36,93 | 37,63 | -0,66% | - |
| 22.01.2025 | 36,90 | 38,00 | 36,90 | 37,88 | 0,13% | - |
| 21.01.2025 | 36,98 | 38,05 | 36,98 | 37,83 | 2,23% | - |
| 20.01.2025 | 37,00 | 38,20 | 37,00 | 37,00 | -0,07% | - |
| 17.01.2025 | 37,00 | 38,40 | 37,00 | 37,03 | -2,31% | - |
| 16.01.2025 | 36,60 | 37,90 | 36,60 | 37,90 | 1,20% | 500,00 |
| 15.01.2025 | 36,75 | 38,15 | 36,75 | 37,45 | -3,48% | - |
| 14.01.2025 | 38,50 | 39,55 | 38,50 | 38,80 | -2,14% | - |
| 13.01.2025 | 39,10 | 40,25 | 39,10 | 39,65 | -1,61% | - |
| 10.01.2025 | 40,05 | 40,75 | 40,05 | 40,30 | -1,10% | - |
| 09.01.2025 | 39,00 | 40,75 | 39,00 | 40,75 | 1,12% | - |
| 08.01.2025 | 40,50 | 41,70 | 40,30 | 40,30 | -5,51% | - |
| 07.01.2025 | 42,35 | 43,35 | 42,35 | 42,65 | -1,73% | - |
| 06.01.2025 | 43,10 | 44,35 | 43,10 | 43,40 | -1,92% | - |
| 03.01.2025 | 43,10 | 44,25 | 43,10 | 44,25 | 1,26% | - |
| 02.01.2025 | 42,50 | 43,75 | 42,50 | 43,70 | -1,58% | - |
| 30.12.2024 | 42,50 | 44,40 | 42,50 | 44,40 | 2,78% | - |
| 27.12.2024 | 42,15 | 44,55 | 42,15 | 43,20 | -2,48% | 135,00 |
| 23.12.2024 | 41,50 | 44,30 | 41,50 | 44,30 | 2,67% | 78,00 |
| 20.12.2024 | 41,45 | 43,15 | 41,45 | 43,15 | 3,23% | - |
| 19.12.2024 | 41,80 | 42,45 | 41,80 | 41,80 | -3,58% | - |
| 18.12.2024 | 42,55 | 43,80 | 42,55 | 43,35 | 0,00% | - |