50,550€
2,02%
Echtzeit-Aktienkurs Equasens S.A.
Bid:
Ask:
Aktienkurse zur Equasens S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 51,38 | 52,55 | 51,33 | 52,08 | 1,76% | - |
| 26.05.2025 | 50,35 | 51,60 | 50,20 | 51,18 | 1,24% | - |
| 23.05.2025 | 50,98 | 51,60 | 50,33 | 50,55 | -1,70% | - |
| 22.05.2025 | 51,08 | 51,85 | 50,18 | 51,43 | 0,49% | - |
| 21.05.2025 | 50,25 | 52,00 | 50,25 | 51,18 | 1,84% | - |
| 20.05.2025 | 48,05 | 50,58 | 48,05 | 50,25 | 4,80% | - |
| 19.05.2025 | 48,70 | 48,95 | 47,50 | 47,95 | -1,34% | - |
| 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% | - |