41,575€
7,99%
Echtzeit-Aktienkurs Equasens S.A.
Bid:
Ask:
Aktienkurse zur Equasens S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 39,20 | 42,90 | 37,45 | 41,00 | 6,49% | 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% | - |
| 23.07.2025 | 49,15 | 50,50 | 48,80 | 48,80 | -3,17% | - |
| 22.07.2025 | 49,15 | 50,60 | 49,15 | 50,40 | 0,40% | - |
| 21.07.2025 | 49,35 | 51,10 | 49,35 | 50,20 | -0,99% | - |
| 18.07.2025 | 48,95 | 50,70 | 48,95 | 50,70 | 1,40% | - |
| 17.07.2025 | 48,30 | 50,10 | 48,30 | 50,00 | 1,11% | - |
| 16.07.2025 | 49,75 | 50,30 | 49,45 | 49,45 | -2,85% | - |
| 15.07.2025 | 48,10 | 50,90 | 48,10 | 50,90 | 4,09% | - |
| 14.07.2025 | 47,75 | 48,90 | 47,75 | 48,90 | -0,51% | - |
| 11.07.2025 | 48,20 | 49,15 | 48,20 | 49,15 | -1,40% | - |
| 10.07.2025 | 48,20 | 49,85 | 48,20 | 49,85 | 0,20% | - |
| 09.07.2025 | 47,50 | 49,85 | 47,50 | 49,75 | 3,43% | - |
| 08.07.2025 | 47,50 | 48,10 | 47,50 | 48,10 | -1,13% | - |
| 07.07.2025 | 47,50 | 48,90 | 47,50 | 48,65 | 1,14% | - |
| 04.07.2025 | 47,50 | 48,70 | 47,50 | 48,10 | 0,00% | - |
| 03.07.2025 | 45,30 | 48,10 | 45,30 | 48,10 | 3,78% | - |
| 02.07.2025 | 47,10 | 47,10 | 46,30 | 46,35 | -4,14% | - |
| 01.07.2025 | 46,95 | 48,40 | 46,95 | 48,35 | 0,00% | - |
| 30.06.2025 | 47,15 | 48,45 | 47,15 | 48,35 | 0,73% | - |
| 27.06.2025 | 47,35 | 48,90 | 47,35 | 48,00 | -1,44% | - |
| 26.06.2025 | 47,40 | 48,70 | 47,40 | 48,70 | 0,00% | - |
| 25.06.2025 | 47,25 | 49,00 | 47,25 | 48,70 | 1,14% | - |
| 24.06.2025 | 44,40 | 48,15 | 44,40 | 48,15 | 5,82% | - |
| 23.06.2025 | 44,55 | 45,70 | 44,55 | 45,50 | -0,76% | - |
| 20.06.2025 | 45,40 | 47,05 | 45,40 | 45,85 | -0,86% | - |
| 19.06.2025 | 45,25 | 46,25 | 45,25 | 46,25 | 0,33% | - |
| 18.06.2025 | 45,45 | 46,30 | 45,45 | 46,10 | -1,07% | - |
| 17.06.2025 | 46,45 | 47,20 | 46,45 | 46,60 | -3,02% | - |
| 16.06.2025 | 46,20 | 48,05 | 46,20 | 48,05 | -1,23% | - |
| 13.06.2025 | 47,80 | 48,90 | 47,80 | 48,65 | -2,21% | 637,00 |
| 12.06.2025 | 48,10 | 49,75 | 48,10 | 49,75 | 0,61% | 594,00 |
| 11.06.2025 | 48,20 | 49,65 | 48,20 | 49,45 | 0,00% | - |
| 10.06.2025 | 47,55 | 49,55 | 47,55 | 49,45 | 1,64% | - |
| 09.06.2025 | 48,10 | 49,15 | 48,10 | 48,65 | -3,28% | - |
| 06.06.2025 | 48,85 | 50,30 | 48,85 | 50,30 | -0,20% | - |
| 05.06.2025 | 49,45 | 51,00 | 49,45 | 50,40 | 0,40% | - |
| 04.06.2025 | 51,30 | 51,30 | 50,20 | 50,20 | -0,45% | 301,00 |
| 03.06.2025 | 49,93 | 52,15 | 49,93 | 50,43 | 0,80% | - |
| 02.06.2025 | 49,75 | 50,65 | 49,60 | 50,03 | 0,20% | - |
| 30.05.2025 | 50,45 | 51,18 | 49,93 | 49,93 | -0,40% | - |
| 29.05.2025 | 50,25 | 51,08 | 49,88 | 50,13 | -0,84% | - |
| 28.05.2025 | 51,68 | 52,20 | 50,55 | 50,55 | -2,93% | - |