44,325€
6,04%
Echtzeit-Aktienkurs Equasens S.A.
Bid:
Ask:
Aktienkurse zur Equasens S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 41,70 | 43,35 | 41,70 | 43,35 | 0,70% | - |
| 16.12.2024 | 40,30 | 43,05 | 40,30 | 43,05 | 2,62% | - |
| 13.12.2024 | 40,25 | 41,95 | 40,25 | 41,95 | 0,36% | - |
| 12.12.2024 | 41,25 | 42,65 | 41,25 | 41,80 | -1,30% | - |
| 11.12.2024 | 41,85 | 42,50 | 41,75 | 42,35 | -1,28% | - |
| 10.12.2024 | 41,30 | 42,90 | 41,30 | 42,90 | 2,26% | - |
| 09.12.2024 | 39,15 | 42,95 | 39,15 | 41,95 | 7,15% | 20,00 |
| 06.12.2024 | 38,55 | 39,65 | 38,55 | 39,15 | -0,76% | - |
| 05.12.2024 | 39,05 | 39,80 | 39,05 | 39,45 | -0,75% | - |
| 04.12.2024 | 38,65 | 39,90 | 38,65 | 39,75 | 0,13% | - |
| 03.12.2024 | 38,70 | 40,40 | 38,70 | 39,70 | -0,25% | - |
| 02.12.2024 | 39,70 | 40,20 | 39,70 | 39,80 | -2,93% | - |
| 29.11.2024 | 40,30 | 41,65 | 40,30 | 41,00 | -0,61% | - |
| 28.11.2024 | 39,80 | 41,25 | 39,80 | 41,25 | 2,48% | - |
| 27.11.2024 | 38,95 | 40,25 | 38,95 | 40,25 | -0,86% | - |
| 26.11.2024 | 40,15 | 40,70 | 40,15 | 40,60 | -0,98% | - |
| 25.11.2024 | 39,95 | 41,15 | 39,95 | 41,00 | 1,11% | - |
| 22.11.2024 | 39,05 | 40,65 | 39,05 | 40,55 | 1,00% | - |
| 21.11.2024 | 39,95 | 40,80 | 39,95 | 40,15 | -2,07% | - |
| 20.11.2024 | 40,35 | 41,40 | 40,35 | 41,00 | 1,74% | - |
| 19.11.2024 | 40,15 | 40,85 | 40,15 | 40,30 | -2,89% | - |
| 18.11.2024 | 40,90 | 41,65 | 40,90 | 41,50 | -1,66% | - |
| 15.11.2024 | 42,05 | 42,75 | 42,05 | 42,20 | -1,86% | - |
| 14.11.2024 | 42,25 | 43,30 | 42,25 | 43,00 | -1,94% | - |
| 13.11.2024 | 43,05 | 44,50 | 43,05 | 43,85 | -3,94% | - |
| 12.11.2024 | 43,75 | 45,65 | 43,75 | 45,65 | 1,44% | - |
| 11.11.2024 | 44,90 | 46,55 | 44,90 | 45,00 | -0,77% | - |
| 08.11.2024 | 48,00 | 48,00 | 43,55 | 45,35 | -8,11% | - |
| 07.11.2024 | 46,10 | 49,35 | 46,10 | 49,35 | 5,22% | 53,00 |
| 06.11.2024 | 45,00 | 46,90 | 45,00 | 46,90 | 1,08% | - |
| 05.11.2024 | 46,55 | 47,60 | 46,40 | 46,40 | -2,21% | - |
| 04.11.2024 | 46,35 | 47,50 | 46,35 | 47,45 | -0,11% | - |
| 01.11.2024 | 46,60 | 47,85 | 46,60 | 47,50 | 0,21% | - |
| 31.10.2024 | 47,85 | 48,70 | 47,40 | 47,40 | -4,34% | - |
| 30.10.2024 | 48,00 | 50,40 | 48,00 | 49,55 | 0,61% | 24,00 |
| 29.10.2024 | 47,50 | 49,25 | 47,50 | 49,25 | 0,31% | - |
| 28.10.2024 | 47,75 | 49,20 | 47,75 | 49,10 | 0,51% | - |
| 25.10.2024 | 47,60 | 48,85 | 47,60 | 48,85 | -0,61% | - |
| 24.10.2024 | 48,40 | 49,65 | 48,40 | 49,15 | -1,40% | - |
| 23.10.2024 | 49,05 | 50,30 | 49,05 | 49,85 | -0,70% | - |
| 22.10.2024 | 48,60 | 50,20 | 48,60 | 50,20 | 0,40% | - |
| 21.10.2024 | 49,55 | 52,20 | 49,55 | 50,00 | -0,79% | - |
| 18.10.2024 | 49,90 | 51,00 | 49,90 | 50,40 | -1,95% | - |
| 17.10.2024 | 49,15 | 51,40 | 49,15 | 51,40 | 2,19% | - |
| 16.10.2024 | 49,75 | 50,60 | 49,75 | 50,30 | -1,76% | - |
| 15.10.2024 | 50,80 | 52,10 | 50,80 | 51,20 | 0,39% | - |
| 14.10.2024 | 51,90 | 54,20 | 51,00 | 51,00 | -3,95% | - |
| 11.10.2024 | 51,10 | 53,10 | 51,10 | 53,10 | 0,95% | - |
| 10.10.2024 | 49,65 | 52,60 | 49,65 | 52,60 | 3,54% | - |
| 09.10.2024 | 50,50 | 51,40 | 50,50 | 50,80 | -1,36% | - |
| 08.10.2024 | 50,30 | 51,60 | 50,30 | 51,50 | -1,72% | - |
| 07.10.2024 | 51,30 | 52,70 | 51,30 | 52,40 | -1,69% | - |
| 04.10.2024 | 52,80 | 55,30 | 52,80 | 53,30 | -1,48% | - |
| 03.10.2024 | 51,50 | 54,10 | 51,50 | 54,10 | 4,44% | - |
| 02.10.2024 | 48,40 | 51,80 | 48,40 | 51,80 | 4,54% | - |
| 01.10.2024 | 49,15 | 49,55 | 48,85 | 49,55 | 3,23% | - |
| 30.09.2024 | 50,00 | 50,00 | 47,80 | 48,00 | -5,70% | - |
| 27.09.2024 | 48,60 | 51,40 | 48,60 | 50,90 | 2,93% | - |
| 26.09.2024 | 46,65 | 49,45 | 46,65 | 49,45 | 3,24% | - |
| 25.09.2024 | 45,85 | 47,90 | 45,85 | 47,90 | 2,46% | - |
| 24.09.2024 | 45,20 | 46,80 | 45,20 | 46,75 | 0,54% | - |
| 23.09.2024 | 44,85 | 46,50 | 44,85 | 46,50 | 0,32% | - |
| 20.09.2024 | 46,15 | 47,10 | 46,15 | 46,35 | -1,38% | - |
| 19.09.2024 | 44,65 | 47,00 | 44,65 | 47,00 | 2,29% | - |
| 18.09.2024 | 45,00 | 46,25 | 45,00 | 45,95 | -0,65% | - |
| 17.09.2024 | 44,10 | 46,25 | 44,10 | 46,25 | 0,54% | - |
| 16.09.2024 | 46,10 | 46,10 | 46,00 | 46,00 | 0,66% | 20,00 |
| 13.09.2024 | 43,70 | 45,70 | 43,70 | 45,70 | 0,77% | - |
| 12.09.2024 | 44,45 | 45,90 | 44,45 | 45,35 | -2,58% | - |
| 11.09.2024 | 45,45 | 47,35 | 45,45 | 46,55 | 0,87% | - |
| 10.09.2024 | 45,00 | 47,55 | 45,00 | 46,15 | 0,87% | 125,00 |
| 09.09.2024 | 43,70 | 45,75 | 43,70 | 45,75 | 0,33% | - |
| 06.09.2024 | 44,40 | 45,60 | 44,40 | 45,60 | 0,66% | - |
| 05.09.2024 | 43,95 | 45,30 | 43,95 | 45,30 | 1,68% | - |
| 04.09.2024 | 44,40 | 44,80 | 44,40 | 44,55 | -1,66% | - |
| 03.09.2024 | 44,75 | 46,15 | 44,75 | 45,30 | -1,63% | - |
| 02.09.2024 | 45,80 | 46,50 | 45,80 | 46,05 | -3,05% | - |
| 30.08.2024 | 46,10 | 47,50 | 46,10 | 47,50 | 1,71% | 119,00 |
| 29.08.2024 | 45,35 | 46,70 | 45,35 | 46,70 | 0,32% | - |
| 28.08.2024 | 45,60 | 46,60 | 45,60 | 46,55 | -0,21% | - |
| 27.08.2024 | 45,20 | 46,65 | 45,20 | 46,65 | 0,21% | - |
| 26.08.2024 | 45,60 | 46,80 | 45,60 | 46,55 | -1,27% | - |
| 23.08.2024 | 45,20 | 47,15 | 45,20 | 47,15 | 1,29% | - |
| 22.08.2024 | 45,00 | 46,55 | 45,00 | 46,55 | 1,86% | - |
| 21.08.2024 | 44,00 | 45,70 | 44,00 | 45,70 | 1,33% | - |
| 20.08.2024 | 44,80 | 45,85 | 44,80 | 45,10 | -1,31% | - |
| 19.08.2024 | 44,20 | 45,70 | 44,20 | 45,70 | 1,11% | - |
| 16.08.2024 | 44,90 | 46,05 | 44,90 | 45,20 | -1,31% | - |
| 15.08.2024 | 44,05 | 45,80 | 44,05 | 45,80 | 0,44% | - |
| 14.08.2024 | 46,05 | 47,25 | 45,60 | 45,60 | -2,98% | - |
| 13.08.2024 | 45,55 | 47,00 | 45,55 | 47,00 | 1,18% | - |
| 12.08.2024 | 44,50 | 46,50 | 44,50 | 46,45 | 2,54% | - |
| 09.08.2024 | 43,75 | 45,30 | 43,75 | 45,30 | 0,11% | - |
| 08.08.2024 | 44,50 | 45,55 | 44,50 | 45,25 | -0,66% | - |
| 07.08.2024 | 43,30 | 45,55 | 43,30 | 45,55 | 2,24% | - |
| 06.08.2024 | 43,30 | 44,90 | 43,30 | 44,55 | 0,45% | - |
| 05.08.2024 | 43,65 | 44,35 | 43,45 | 44,35 | 0,34% | - |