47,000€
-4,76%
Echtzeit-Aktienkurs Equasens S.A.
Bid:
Ask:
Aktienkurse zur Equasens S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 44,80 | 45,90 | 44,20 | 44,20 | -4,43% | - |
| 01.08.2024 | 46,20 | 46,70 | 46,05 | 46,25 | -2,43% | - |
| 31.07.2024 | 46,15 | 47,50 | 46,15 | 47,40 | 0,53% | - |
| 30.07.2024 | 45,95 | 47,55 | 45,95 | 47,15 | 0,00% | - |
| 29.07.2024 | 49,35 | 49,75 | 47,15 | 47,15 | -5,70% | - |
| 26.07.2024 | 48,30 | 50,90 | 48,30 | 50,00 | 1,94% | - |
| 25.07.2024 | 48,50 | 49,75 | 48,50 | 49,05 | -1,90% | - |
| 24.07.2024 | 48,75 | 50,30 | 48,75 | 50,00 | 0,10% | - |
| 23.07.2024 | 48,50 | 49,95 | 48,50 | 49,95 | 0,00% | - |
| 22.07.2024 | 47,05 | 49,95 | 47,05 | 49,95 | 3,52% | - |
| 19.07.2024 | 47,90 | 48,50 | 47,70 | 48,25 | -2,23% | - |
| 18.07.2024 | 47,85 | 49,35 | 47,85 | 49,35 | 0,00% | - |
| 17.07.2024 | 47,50 | 49,35 | 47,50 | 49,35 | 1,86% | - |
| 16.07.2024 | 47,60 | 48,95 | 47,60 | 48,45 | -1,12% | - |
| 15.07.2024 | 47,15 | 49,00 | 47,15 | 49,00 | 0,41% | - |
| 12.07.2024 | 47,30 | 49,00 | 47,30 | 48,80 | 0,41% | - |
| 11.07.2024 | 47,55 | 49,55 | 47,55 | 48,60 | 0,00% | - |
| 10.07.2024 | 47,35 | 49,25 | 47,35 | 48,60 | -1,22% | - |
| 09.07.2024 | 53,20 | 53,50 | 49,20 | 49,20 | -8,72% | - |
| 08.07.2024 | 51,50 | 54,80 | 51,50 | 53,90 | 6,10% | - |
| 05.07.2024 | 49,90 | 51,50 | 49,90 | 50,80 | -0,39% | - |
| 04.07.2024 | 49,90 | 51,20 | 49,90 | 51,00 | -1,16% | - |
| 03.07.2024 | 49,90 | 51,60 | 49,90 | 51,60 | -3,37% | - |
| 02.07.2024 | 52,90 | 53,40 | 52,90 | 53,40 | -3,09% | - |
| 01.07.2024 | 51,20 | 55,10 | 51,20 | 55,10 | 1,85% | - |
| 28.06.2024 | 53,30 | 55,20 | 53,30 | 54,10 | -1,28% | - |
| 27.06.2024 | 52,80 | 54,80 | 52,80 | 54,80 | 1,67% | - |
| 26.06.2024 | 52,50 | 54,60 | 52,50 | 53,90 | 0,94% | - |
| 25.06.2024 | 52,60 | 53,80 | 52,60 | 53,40 | -2,02% | - |
| 24.06.2024 | 53,60 | 54,50 | 53,60 | 54,50 | 0,74% | - |