1,100$
-2,40%
Echtzeit-Aktienkurs Equus Total Return
Bid:
Ask:
Aktienkurse zur Equus Total Return Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 1,10 | 1,13 | 1,10 | 1,13 | 1,71% | 441,00 |
| 12.03.2025 | 1,11 | 1,15 | 1,11 | 1,11 | -4,48% | 739,00 |
| 11.03.2025 | 1,20 | 1,20 | 1,16 | 1,16 | -6,07% | 480,00 |
| 10.03.2025 | 1,25 | 1,28 | 1,22 | 1,24 | 2,49% | 12.262,00 |
| 06.03.2025 | 1,24 | 1,24 | 1,21 | 1,21 | -0,41% | 561,00 |
| 05.03.2025 | 1,39 | 1,39 | 1,21 | 1,21 | -6,92% | 334,00 |
| 04.03.2025 | 1,26 | 1,30 | 1,21 | 1,30 | 4,00% | 705,00 |
| 03.03.2025 | 1,22 | 1,27 | 1,21 | 1,25 | 0,00% | 7.616,00 |
| 28.02.2025 | 1,31 | 1,32 | 1,25 | 1,25 | -4,58% | 2.217,00 |
| 27.02.2025 | 1,36 | 1,36 | 1,25 | 1,31 | -2,96% | 3.570,00 |
| 26.02.2025 | 1,26 | 1,35 | 1,26 | 1,35 | 0,00% | 504,00 |
| 25.02.2025 | 1,24 | 1,35 | 1,24 | 1,35 | 2,20% | 7.814,00 |
| 24.02.2025 | 1,41 | 1,41 | 1,30 | 1,32 | -3,22% | 6.522,00 |
| 21.02.2025 | 1,38 | 1,38 | 1,34 | 1,37 | 4,92% | 3.445,00 |
| 20.02.2025 | 1,26 | 1,30 | 1,26 | 1,30 | -1,44% | 250,00 |
| 19.02.2025 | 1,38 | 1,40 | 1,32 | 1,32 | -2,22% | 974,00 |
| 18.02.2025 | 1,40 | 1,43 | 1,32 | 1,35 | 0,00% | 2.979,00 |
| 14.02.2025 | 1,33 | 1,35 | 1,33 | 1,35 | 3,45% | 9.801,00 |
| 13.02.2025 | 1,33 | 1,33 | 1,30 | 1,31 | 0,38% | 7.745,00 |
| 12.02.2025 | 1,35 | 1,35 | 1,28 | 1,30 | 3,67% | 1.240,00 |
| 10.02.2025 | 1,29 | 1,29 | 1,25 | 1,25 | 0,97% | 3.534,00 |
| 07.02.2025 | 1,34 | 1,34 | 1,24 | 1,24 | -8,68% | 365,00 |
| 06.02.2025 | 1,39 | 1,39 | 1,36 | 1,36 | 3,03% | 333,00 |
| 05.02.2025 | 1,32 | 1,32 | 1,27 | 1,32 | -2,94% | 1.759,00 |
| 04.02.2025 | 1,29 | 1,36 | 1,29 | 1,36 | 8,80% | 5.390,00 |
| 03.02.2025 | 1,28 | 1,28 | 1,22 | 1,25 | -7,41% | 1.940,00 |
| 31.01.2025 | 1,41 | 1,41 | 1,32 | 1,35 | -2,17% | 6.289,00 |
| 30.01.2025 | 1,33 | 1,41 | 1,33 | 1,38 | 2,99% | 13.581,00 |
| 29.01.2025 | 1,28 | 1,34 | 1,28 | 1,34 | 3,08% | 606,00 |
| 28.01.2025 | 1,25 | 1,30 | 1,25 | 1,30 | 4,00% | 4.665,00 |
| 27.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 2,88% | 2.063,00 |
| 24.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,22% | 127,00 |
| 23.01.2025 | 1,18 | 1,26 | 1,18 | 1,23 | 1,49% | 12.296,00 |
| 22.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -3,04% | 478,00 |
| 21.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | 1.919,00 |
| 17.01.2025 | 1,21 | 1,26 | 1,21 | 1,25 | 0,00% | 16.160,00 |
| 16.01.2025 | 1,21 | 1,27 | 1,21 | 1,25 | -1,34% | 3.219,00 |
| 15.01.2025 | 1,37 | 1,37 | 1,24 | 1,27 | 1,36% | 8.947,00 |
| 14.01.2025 | 1,10 | 1,25 | 1,10 | 1,25 | 14,68% | 13.408,00 |
| 13.01.2025 | 1,11 | 1,18 | 1,07 | 1,09 | -3,54% | 8.930,00 |
| 10.01.2025 | 1,02 | 1,13 | 1,01 | 1,13 | 10,78% | 20.227,00 |
| 08.01.2025 | 1,07 | 1,09 | 1,02 | 1,02 | -2,86% | 21.860,00 |
| 07.01.2025 | 1,10 | 1,14 | 1,05 | 1,05 | -4,55% | 2.457,00 |
| 06.01.2025 | 1,16 | 1,17 | 1,10 | 1,10 | -5,98% | 8.322,00 |
| 03.01.2025 | 1,10 | 1,21 | 1,10 | 1,17 | 0,00% | 7.533,00 |
| 02.01.2025 | 1,10 | 1,27 | 1,08 | 1,17 | 6,36% | 17.849,00 |
| 31.12.2024 | 1,18 | 1,18 | 1,07 | 1,10 | 1,85% | 14.166,00 |
| 30.12.2024 | 1,19 | 1,22 | 1,08 | 1,08 | -1,82% | 16.258,00 |
| 27.12.2024 | 1,15 | 1,33 | 1,09 | 1,10 | -6,78% | 23.673,00 |
| 26.12.2024 | 1,09 | 1,38 | 1,06 | 1,18 | 10,28% | 74.317,00 |
| 24.12.2024 | 1,14 | 1,14 | 1,06 | 1,07 | 1,90% | 624,00 |
| 23.12.2024 | 1,02 | 1,19 | 1,02 | 1,05 | -0,94% | 43.438,00 |
| 20.12.2024 | 1,02 | 1,06 | 1,02 | 1,06 | 1,92% | 8.810,00 |
| 19.12.2024 | 1,02 | 1,04 | 1,01 | 1,04 | -1,89% | 38.903,00 |
| 18.12.2024 | 1,09 | 1,13 | 1,05 | 1,06 | -4,50% | 6.776,00 |
| 17.12.2024 | 1,11 | 1,24 | 1,10 | 1,11 | -0,89% | 18.124,00 |
| 16.12.2024 | 1,09 | 1,23 | 1,07 | 1,12 | 1,82% | 31.168,00 |
| 13.12.2024 | 1,10 | 1,33 | 1,04 | 1,10 | 0,00% | 53.755,00 |
| 12.12.2024 | 1,10 | 1,11 | 1,05 | 1,10 | 0,00% | 37.125,00 |
| 11.12.2024 | 1,12 | 1,12 | 1,10 | 1,10 | -2,65% | 10.313,00 |
| 10.12.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -0,88% | 11.951,00 |
| 09.12.2024 | 1,10 | 1,14 | 1,10 | 1,14 | -0,87% | 726,00 |
| 06.12.2024 | 1,11 | 1,16 | 1,07 | 1,15 | -1,71% | 6.964,00 |
| 05.12.2024 | 1,08 | 1,17 | 1,08 | 1,17 | 0,86% | 1.522,00 |
| 04.12.2024 | 1,20 | 1,20 | 1,11 | 1,16 | 0,87% | 15.536,00 |
| 03.12.2024 | 1,05 | 1,15 | 1,05 | 1,15 | -1,47% | 4.103,00 |
| 02.12.2024 | 1,21 | 1,21 | 1,17 | 1,17 | -2,73% | 1.178,00 |
| 29.11.2024 | 1,23 | 1,23 | 1,20 | 1,20 | -3,23% | 12.692,00 |
| 27.11.2024 | 1,20 | 1,24 | 1,20 | 1,24 | 0,40% | 1.151,00 |
| 26.11.2024 | 1,18 | 1,24 | 1,18 | 1,24 | 2,07% | 411,00 |
| 25.11.2024 | 1,20 | 1,21 | 1,20 | 1,21 | 0,00% | 1.770,00 |
| 22.11.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | 149,00 |
| 19.11.2024 | 1,17 | 1,25 | 1,17 | 1,21 | -2,42% | 1.379,00 |
| 18.11.2024 | 1,20 | 1,24 | 1,20 | 1,24 | 3,33% | 760,00 |
| 15.11.2024 | 1,42 | 1,42 | 1,20 | 1,20 | -8,24% | 22.874,00 |
| 14.11.2024 | 1,34 | 1,38 | 1,31 | 1,31 | 0,59% | 1.185,00 |
| 13.11.2024 | 1,39 | 1,39 | 1,30 | 1,30 | -0,23% | 765,00 |
| 12.11.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,53% | 691,00 |
| 08.11.2024 | 1,35 | 1,35 | 1,30 | 1,31 | 3,97% | 3.584,00 |
| 07.11.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | 196,00 |
| 06.11.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -1,53% | 445,00 |
| 05.11.2024 | 1,26 | 1,31 | 1,25 | 1,31 | -0,76% | 4.044,00 |
| 04.11.2024 | 1,33 | 1,36 | 1,32 | 1,32 | -2,22% | 459,00 |
| 01.11.2024 | 1,30 | 1,36 | 1,30 | 1,35 | -3,57% | 768,00 |
| 31.10.2024 | 1,30 | 1,40 | 1,30 | 1,40 | 7,69% | 23.312,00 |
| 30.10.2024 | 1,32 | 1,34 | 1,30 | 1,30 | -5,18% | 811,00 |
| 29.10.2024 | 1,31 | 1,37 | 1,31 | 1,37 | 4,66% | 1.485,00 |
| 28.10.2024 | 1,30 | 1,40 | 1,30 | 1,31 | -1,65% | 1.007,00 |
| 24.10.2024 | 1,35 | 1,35 | 1,32 | 1,33 | -0,60% | 3.654,00 |
| 23.10.2024 | 1,31 | 1,34 | 1,31 | 1,34 | 2,28% | 6.368,00 |
| 22.10.2024 | 1,32 | 1,37 | 1,31 | 1,31 | -2,96% | 3.656,00 |
| 21.10.2024 | 1,32 | 1,35 | 1,32 | 1,35 | -2,88% | 481,00 |
| 18.10.2024 | 1,40 | 1,40 | 1,33 | 1,39 | -0,71% | 1.970,00 |
| 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 |