1,390$
6,11%
Echtzeit-Aktienkurs Equus Total Return
Bid:
Ask:
Aktienkurse zur Equus Total Return Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 1,35 | 1,43 | 1,32 | 1,40 | 6,87% | 12.698,00 |
| 16.10.2024 | 1,32 | 1,37 | 1,31 | 1,31 | -6,43% | 979,00 |
| 15.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 101,00 |
| 14.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,36% | 180,00 |
| 11.10.2024 | 1,36 | 1,40 | 1,36 | 1,40 | 6,49% | 1.663,00 |
| 10.10.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | 538,00 |
| 09.10.2024 | 1,40 | 1,40 | 1,31 | 1,31 | 0,00% | 13.068,00 |
| 08.10.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | 351,00 |
| 07.10.2024 | 1,35 | 1,35 | 1,30 | 1,30 | 0,00% | 3.233,00 |
| 04.10.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 631,00 |
| 03.10.2024 | 1,31 | 1,32 | 1,27 | 1,30 | -3,70% | 28.235,00 |
| 02.10.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | 1.335,00 |
| 01.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -2,86% | 641,00 |
| 27.09.2024 | 1,43 | 1,43 | 1,36 | 1,40 | -2,10% | 11.343,00 |
| 26.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,83% | 369,00 |
| 24.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -1,57% | 109,00 |
| 23.09.2024 | 1,48 | 1,50 | 1,45 | 1,47 | 1,74% | 10.736,00 |
| 20.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | 3.333,00 |
| 19.09.2024 | 1,37 | 1,43 | 1,37 | 1,43 | -1,72% | 318,00 |
| 18.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,69% | 685,00 |
| 17.09.2024 | 1,49 | 1,49 | 1,41 | 1,48 | 0,68% | 2.421,00 |
| 16.09.2024 | 1,52 | 1,52 | 1,47 | 1,47 | 1,38% | 433,00 |
| 13.09.2024 | 1,35 | 1,52 | 1,35 | 1,45 | 0,00% | 31.795,00 |
| 12.09.2024 | 1,35 | 1,46 | 1,35 | 1,45 | 4,32% | 9.286,00 |
| 11.09.2024 | 1,38 | 1,47 | 1,38 | 1,39 | 2,96% | 10.480,00 |
| 10.09.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -2,88% | 108,00 |
| 09.09.2024 | 1,35 | 1,39 | 1,35 | 1,39 | 2,96% | 1.347,00 |
| 06.09.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | 712,00 |
| 05.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | 967,00 |
| 04.09.2024 | 1,36 | 1,42 | 1,36 | 1,40 | 2,94% | 12.673,00 |
| 03.09.2024 | 1,39 | 1,39 | 1,36 | 1,36 | 0,00% | 12.366,00 |
| 30.08.2024 | 1,32 | 1,36 | 1,32 | 1,36 | 2,98% | 1.916,00 |
| 29.08.2024 | 1,33 | 1,36 | 1,32 | 1,32 | -5,66% | 24.339,00 |
| 28.08.2024 | 1,44 | 1,45 | 1,40 | 1,40 | -2,78% | 1.645,00 |
| 27.08.2024 | 1,44 | 1,49 | 1,39 | 1,44 | 7,02% | 25.392,00 |
| 26.08.2024 | 1,35 | 1,39 | 1,32 | 1,35 | -0,33% | 9.363,00 |
| 23.08.2024 | 1,43 | 1,47 | 1,35 | 1,35 | -2,17% | 12.151,00 |
| 22.08.2024 | 1,48 | 1,48 | 1,38 | 1,38 | -6,12% | 4.864,00 |
| 21.08.2024 | 1,47 | 1,48 | 1,42 | 1,47 | 1,38% | 1.531,00 |
| 20.08.2024 | 1,37 | 1,45 | 1,35 | 1,45 | 5,07% | 5.332,00 |
| 19.08.2024 | 1,38 | 1,39 | 1,35 | 1,38 | 2,15% | 7.814,00 |
| 16.08.2024 | 1,31 | 1,39 | 1,31 | 1,35 | 0,07% | 8.341,00 |
| 15.08.2024 | 1,31 | 1,36 | 1,31 | 1,35 | -0,37% | 1.477,00 |
| 14.08.2024 | 1,30 | 1,36 | 1,30 | 1,36 | 4,75% | 6.800,00 |
| 13.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,88% | 557,00 |
| 12.08.2024 | 1,28 | 1,31 | 1,28 | 1,31 | 1,95% | 1.246,00 |
| 09.08.2024 | 1,19 | 1,28 | 1,19 | 1,28 | -1,54% | 5.995,00 |
| 08.08.2024 | 1,32 | 1,32 | 1,20 | 1,30 | -2,62% | 8.505,00 |
| 07.08.2024 | 1,31 | 1,35 | 1,31 | 1,34 | 1,14% | 291.939,00 |
| 06.08.2024 | 1,38 | 1,38 | 1,32 | 1,32 | 5,60% | 1.113,00 |
| 05.08.2024 | 1,22 | 1,25 | 1,20 | 1,25 | -7,41% | 6.169,00 |
| 02.08.2024 | 1,28 | 1,35 | 1,28 | 1,35 | 5,88% | 3.991,00 |
| 01.08.2024 | 1,28 | 1,28 | 1,27 | 1,28 | -0,39% | 7.828,00 |
| 31.07.2024 | 1,26 | 1,28 | 1,24 | 1,28 | 3,23% | 959,00 |
| 30.07.2024 | 1,26 | 1,26 | 1,23 | 1,24 | -2,36% | 856,00 |
| 29.07.2024 | 1,28 | 1,28 | 1,26 | 1,27 | -0,78% | 5.106,00 |
| 26.07.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | 9.988,00 |
| 25.07.2024 | 1,28 | 1,28 | 1,26 | 1,28 | -1,54% | 943,00 |
| 24.07.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 2,36% | 111,00 |
| 23.07.2024 | 1,31 | 1,31 | 1,27 | 1,27 | -1,17% | 456,00 |
| 22.07.2024 | 1,23 | 1,32 | 1,23 | 1,29 | 0,00% | 75.544,00 |
| 19.07.2024 | 1,35 | 1,35 | 1,25 | 1,29 | -0,39% | 4.353,00 |
| 18.07.2024 | 1,34 | 1,34 | 1,29 | 1,29 | 0,00% | 496,00 |
| 17.07.2024 | 1,35 | 1,35 | 1,29 | 1,29 | -3,73% | 1.172,00 |
| 16.07.2024 | 1,27 | 1,35 | 1,27 | 1,34 | -1,47% | 1.343,00 |
| 15.07.2024 | 1,31 | 1,36 | 1,31 | 1,36 | 3,03% | 201,00 |
| 12.07.2024 | 1,32 | 1,36 | 1,32 | 1,32 | -2,94% | 1.331,00 |
| 11.07.2024 | 1,32 | 1,36 | 1,32 | 1,36 | 0,74% | 425,00 |
| 10.07.2024 | 1,36 | 1,37 | 1,32 | 1,35 | 0,75% | 2.639,00 |
| 09.07.2024 | 1,37 | 1,37 | 1,34 | 1,34 | -1,47% | 506,00 |
| 08.07.2024 | 1,36 | 1,37 | 1,33 | 1,36 | 4,62% | 7.451,00 |
| 05.07.2024 | 1,28 | 1,31 | 1,28 | 1,30 | -0,84% | 9.440,00 |
| 03.07.2024 | 1,28 | 1,32 | 1,28 | 1,31 | 0,85% | 3.566,00 |
| 02.07.2024 | 1,36 | 1,36 | 1,30 | 1,30 | -4,41% | 4.615,00 |
| 01.07.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 3,03% | 258,00 |
| 28.06.2024 | 1,32 | 1,33 | 1,29 | 1,32 | 3,53% | 826,00 |
| 27.06.2024 | 1,28 | 1,30 | 1,27 | 1,28 | -1,92% | 1.280,00 |
| 26.06.2024 | 1,27 | 1,33 | 1,24 | 1,30 | 2,36% | 8.025,00 |
| 25.06.2024 | 1,20 | 1,27 | 1,20 | 1,27 | 0,79% | 1.423,00 |
| 24.06.2024 | 1,21 | 1,26 | 1,21 | 1,26 | 0,80% | 1.679,00 |
| 21.06.2024 | 1,21 | 1,27 | 1,20 | 1,25 | -2,34% | 4.567,00 |
| 20.06.2024 | 1,30 | 1,36 | 1,28 | 1,28 | -5,19% | 10.781,00 |
| 18.06.2024 | 1,35 | 1,38 | 1,30 | 1,35 | 2,27% | 9.512,00 |
| 17.06.2024 | 1,35 | 1,40 | 1,31 | 1,32 | -2,22% | 35.306,00 |
| 14.06.2024 | 1,35 | 1,40 | 1,35 | 1,35 | -2,88% | 5.716,00 |
| 13.06.2024 | 1,44 | 1,44 | 1,39 | 1,39 | 1,46% | 3.683,00 |
| 12.06.2024 | 1,35 | 1,46 | 1,35 | 1,37 | -4,20% | 3.527,00 |
| 11.06.2024 | 1,39 | 1,44 | 1,39 | 1,43 | 4,38% | 685,00 |
| 10.06.2024 | 1,40 | 1,48 | 1,37 | 1,37 | -7,43% | 10.434,00 |
| 07.06.2024 | 1,42 | 1,48 | 1,42 | 1,48 | -0,67% | 434,00 |
| 06.06.2024 | 1,49 | 1,49 | 1,41 | 1,49 | -0,67% | 744,00 |
| 05.06.2024 | 1,49 | 1,50 | 1,41 | 1,50 | 3,45% | 541,00 |
| 04.06.2024 | 1,45 | 1,45 | 1,40 | 1,45 | -2,68% | 5.335,00 |
| 03.06.2024 | 1,49 | 1,50 | 1,44 | 1,49 | 3,47% | 615,00 |
| 31.05.2024 | 1,49 | 1,49 | 1,44 | 1,44 | 0,00% | 463,00 |
| 30.05.2024 | 1,46 | 1,46 | 1,44 | 1,44 | -0,35% | 5.212,00 |
| 29.05.2024 | 1,42 | 1,46 | 1,42 | 1,45 | 2,12% | 1.303,00 |
| 28.05.2024 | 1,45 | 1,51 | 1,41 | 1,42 | -5,92% | 13.993,00 |
| 24.05.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,70% | 2.991,00 |
| 23.05.2024 | 1,50 | 1,53 | 1,48 | 1,53 | 4,79% | 5.247,00 |