33,375€
-1,40%
Echtzeit-Aktienkurs Equasens S.A.
Bid:
Ask:
Aktienkurse zur Equasens S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 34,28 | 34,83 | 32,45 | 34,03 | 0,52% | - |
| 30.07.2026 | 33,65 | 33,95 | 33,65 | 33,85 | -1,02% | - |
| 29.07.2026 | 33,55 | 34,20 | 33,55 | 34,20 | 3,79% | - |
| 28.07.2026 | 33,25 | 33,25 | 32,95 | 32,95 | -1,64% | - |
| 27.07.2026 | 33,55 | 33,75 | 33,50 | 33,50 | 1,82% | - |
| 24.07.2026 | 32,80 | 32,90 | 32,80 | 32,90 | 1,23% | - |
| 23.07.2026 | 32,55 | 32,60 | 32,50 | 32,50 | -1,96% | - |
| 22.07.2026 | 32,60 | 33,15 | 32,60 | 33,15 | 1,69% | - |
| 21.07.2026 | 32,65 | 32,65 | 32,60 | 32,60 | -0,46% | - |
| 20.07.2026 | 32,65 | 33,05 | 32,65 | 32,75 | -0,46% | - |
| 17.07.2026 | 33,05 | 33,20 | 32,90 | 32,90 | -1,05% | - |
| 16.07.2026 | 33,15 | 33,25 | 33,05 | 33,25 | 0,30% | - |
| 15.07.2026 | 33,45 | 33,45 | 33,15 | 33,15 | 0,30% | - |
| 14.07.2026 | 32,80 | 33,05 | 32,80 | 33,05 | -0,90% | - |
| 13.07.2026 | 32,75 | 33,35 | 32,75 | 33,35 | 1,68% | - |
| 10.07.2026 | 31,45 | 32,80 | 31,45 | 32,80 | 1,55% | - |
| 09.07.2026 | 32,35 | 32,40 | 32,30 | 32,30 | 0,16% | - |
| 08.07.2026 | 32,50 | 32,60 | 32,25 | 32,25 | -2,42% | - |
| 07.07.2026 | 33,50 | 33,50 | 33,05 | 33,05 | 0,00% | - |
| 06.07.2026 | 34,40 | 34,40 | 33,05 | 33,05 | -3,64% | - |
| 03.07.2026 | 34,35 | 34,35 | 34,25 | 34,30 | 2,39% | - |
| 02.07.2026 | 33,70 | 33,70 | 33,45 | 33,50 | 3,40% | - |
| 01.07.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -5,12% | - |
| 30.06.2026 | 34,20 | 34,20 | 34,15 | 34,15 | -2,01% | - |
| 29.06.2026 | 34,70 | 34,95 | 34,70 | 34,85 | 1,90% | - |
| 26.06.2026 | 34,50 | 34,55 | 34,20 | 34,20 | -1,30% | - |
| 25.06.2026 | 34,70 | 34,85 | 34,65 | 34,65 | 3,59% | - |
| 24.06.2026 | 34,00 | 34,00 | 33,45 | 33,45 | -0,74% | - |
| 23.06.2026 | 33,60 | 33,70 | 33,55 | 33,70 | 0,75% | - |
| 22.06.2026 | 34,30 | 34,30 | 33,45 | 33,45 | -3,74% | - |
| 19.06.2026 | 34,20 | 35,05 | 34,20 | 34,75 | -1,97% | - |
| 18.06.2026 | 36,05 | 36,05 | 35,45 | 35,45 | -1,80% | - |
| 17.06.2026 | 36,00 | 36,10 | 36,00 | 36,10 | 0,28% | - |
| 16.06.2026 | 36,55 | 36,55 | 36,00 | 36,00 | -2,04% | - |
| 15.06.2026 | 37,80 | 37,80 | 36,75 | 36,75 | -0,81% | - |
| 12.06.2026 | 38,10 | 38,10 | 37,05 | 37,05 | -2,88% | - |
| 11.06.2026 | 37,95 | 38,15 | 37,90 | 38,15 | 0,53% | - |
| 10.06.2026 | 38,20 | 38,35 | 37,95 | 37,95 | -0,65% | - |
| 09.06.2026 | 38,20 | 38,25 | 38,20 | 38,20 | 0,26% | - |
| 08.06.2026 | 37,80 | 38,10 | 37,80 | 38,10 | -1,55% | - |
| 05.06.2026 | 37,10 | 38,70 | 37,10 | 38,70 | 3,61% | - |
| 04.06.2026 | 37,00 | 37,35 | 37,00 | 37,35 | -0,40% | - |
| 03.06.2026 | 37,50 | 37,80 | 37,50 | 37,50 | -0,79% | - |
| 02.06.2026 | 37,95 | 38,30 | 37,80 | 37,80 | -0,40% | - |
| 01.06.2026 | 38,15 | 38,35 | 37,95 | 37,95 | -1,04% | - |
| 29.05.2026 | 38,00 | 38,35 | 37,85 | 38,35 | 1,32% | - |
| 28.05.2026 | 37,65 | 37,85 | 37,65 | 37,85 | 0,80% | - |
| 27.05.2026 | 37,75 | 38,15 | 37,55 | 37,55 | 0,00% | - |
| 26.05.2026 | 37,50 | 37,55 | 37,50 | 37,55 | 0,13% | - |
| 25.05.2026 | 37,30 | 37,50 | 37,30 | 37,50 | 2,04% | - |
| 22.05.2026 | 36,85 | 36,85 | 36,75 | 36,75 | 0,14% | - |
| 21.05.2026 | 36,35 | 36,70 | 36,35 | 36,70 | 0,41% | - |
| 20.05.2026 | 36,45 | 36,55 | 36,15 | 36,55 | -0,81% | - |
| 19.05.2026 | 37,20 | 37,20 | 36,85 | 36,85 | 0,96% | - |
| 18.05.2026 | 35,90 | 36,50 | 35,90 | 36,50 | 0,27% | - |
| 15.05.2026 | 36,10 | 36,40 | 36,10 | 36,40 | 0,83% | - |
| 14.05.2026 | 36,05 | 36,10 | 35,90 | 36,10 | 0,14% | - |
| 13.05.2026 | 36,05 | 36,05 | 36,05 | 36,05 | 0,42% | - |
| 12.05.2026 | 35,35 | 35,90 | 35,35 | 35,90 | 0,14% | - |
| 11.05.2026 | 35,50 | 35,85 | 35,45 | 35,85 | -0,28% | - |
| 08.05.2026 | 35,40 | 36,10 | 35,40 | 35,95 | 0,00% | - |
| 07.05.2026 | 36,05 | 36,05 | 35,70 | 35,95 | -0,42% | - |
| 06.05.2026 | 36,40 | 36,45 | 36,10 | 36,10 | -1,10% | - |
| 05.05.2026 | 36,60 | 36,80 | 36,50 | 36,50 | -1,88% | - |
| 04.05.2026 | 36,60 | 37,20 | 36,60 | 37,20 | 0,40% | - |
| 30.04.2026 | 39,20 | 39,20 | 37,05 | 37,05 | -4,02% | - |
| 29.04.2026 | 39,10 | 39,10 | 38,60 | 38,60 | -1,40% | - |
| 28.04.2026 | 39,05 | 39,15 | 39,05 | 39,15 | -0,63% | - |
| 27.04.2026 | 39,10 | 39,60 | 39,10 | 39,40 | 0,38% | - |
| 24.04.2026 | 39,90 | 39,90 | 39,25 | 39,25 | -1,63% | - |
| 23.04.2026 | 40,15 | 40,25 | 39,90 | 39,90 | -1,36% | - |
| 22.04.2026 | 41,55 | 41,55 | 40,45 | 40,45 | -2,29% | - |
| 21.04.2026 | 40,80 | 41,40 | 40,80 | 41,40 | 1,60% | - |
| 20.04.2026 | 40,90 | 40,90 | 40,75 | 40,75 | -1,69% | - |
| 17.04.2026 | 40,05 | 41,45 | 40,05 | 41,45 | 1,84% | - |
| 16.04.2026 | 40,40 | 40,85 | 40,40 | 40,70 | 1,62% | - |
| 15.04.2026 | 39,40 | 40,05 | 39,40 | 40,05 | 1,52% | - |
| 14.04.2026 | 39,55 | 39,60 | 39,45 | 39,45 | 1,41% | - |
| 13.04.2026 | 38,70 | 38,90 | 38,60 | 38,90 | -1,64% | - |
| 10.04.2026 | 38,60 | 39,55 | 38,60 | 39,55 | 1,93% | - |
| 09.04.2026 | 38,50 | 38,80 | 38,40 | 38,80 | -1,15% | - |
| 08.04.2026 | 39,65 | 39,65 | 39,25 | 39,25 | 1,82% | - |
| 07.04.2026 | 38,20 | 38,55 | 38,20 | 38,55 | 2,66% | - |
| 02.04.2026 | 37,35 | 37,55 | 37,30 | 37,55 | -3,47% | - |
| 01.04.2026 | 39,25 | 39,25 | 38,50 | 38,90 | 0,65% | - |
| 31.03.2026 | 38,15 | 38,85 | 38,15 | 38,65 | 1,31% | - |
| 30.03.2026 | 34,15 | 38,15 | 34,15 | 38,15 | 13,04% | - |
| 27.03.2026 | 33,45 | 33,75 | 33,45 | 33,75 | 0,60% | - |
| 26.03.2026 | 33,20 | 33,55 | 33,20 | 33,55 | 0,30% | - |
| 25.03.2026 | 33,60 | 33,80 | 33,45 | 33,45 | -0,45% | - |
| 24.03.2026 | 34,00 | 34,05 | 33,60 | 33,60 | -2,61% | - |
| 23.03.2026 | 34,20 | 34,50 | 33,85 | 34,50 | -0,43% | - |
| 20.03.2026 | 34,05 | 34,65 | 34,05 | 34,65 | 1,17% | - |
| 19.03.2026 | 34,25 | 34,25 | 34,25 | 34,25 | 0,00% | - |
| 18.03.2026 | 34,40 | 34,40 | 34,25 | 34,25 | -0,58% | - |
| 17.03.2026 | 34,30 | 34,45 | 34,25 | 34,45 | -0,86% | - |
| 16.03.2026 | 33,90 | 34,75 | 33,90 | 34,75 | -1,97% | - |
| 13.03.2026 | 35,25 | 35,45 | 35,25 | 35,45 | -1,12% | - |
| 12.03.2026 | 35,30 | 35,85 | 35,25 | 35,85 | 0,14% | - |
| 11.03.2026 | 35,95 | 35,95 | 35,80 | 35,80 | -3,37% | - |