2,110$
-0,19%
Echtzeit-Aktienkurs Equus Total Return
Bid:
Ask:
Aktienkurse zur Equus Total Return Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -0,19% | 145,00 |
| 15.10.2025 | 2,25 | 2,27 | 2,11 | 2,11 | -4,34% | 28.044,00 |
| 14.10.2025 | 2,23 | 2,27 | 2,21 | 2,21 | -2,64% | 6.730,00 |
| 13.10.2025 | 2,17 | 2,29 | 2,14 | 2,27 | 8,93% | 57.560,00 |
| 10.10.2025 | 2,07 | 2,26 | 2,07 | 2,08 | -3,52% | 38.421,00 |
| 09.10.2025 | 2,20 | 2,20 | 2,10 | 2,16 | 0,47% | 7.999,00 |
| 08.10.2025 | 2,14 | 2,18 | 2,14 | 2,15 | 0,47% | 1.551,00 |
| 07.10.2025 | 2,18 | 2,24 | 2,14 | 2,14 | -2,90% | 11.194,00 |
| 06.10.2025 | 2,29 | 2,29 | 2,16 | 2,20 | -5,00% | 25.356,00 |
| 02.10.2025 | 2,22 | 2,33 | 2,22 | 2,32 | 2,20% | 21.275,00 |
| 01.10.2025 | 2,27 | 2,30 | 2,20 | 2,27 | 0,89% | 2.480,00 |
| 30.09.2025 | 2,30 | 2,32 | 2,25 | 2,25 | -3,85% | 10.939,00 |
| 29.09.2025 | 2,39 | 2,43 | 2,30 | 2,34 | -1,52% | 20.382,00 |
| 26.09.2025 | 2,44 | 2,45 | 2,29 | 2,38 | -2,62% | 17.865,00 |
| 25.09.2025 | 2,36 | 2,44 | 2,28 | 2,44 | 5,17% | 17.533,00 |
| 24.09.2025 | 2,30 | 2,32 | 2,30 | 2,32 | 2,65% | 1.266,00 |
| 23.09.2025 | 2,24 | 2,28 | 2,24 | 2,26 | 1,80% | 3.047,00 |
| 22.09.2025 | 2,19 | 2,24 | 2,13 | 2,22 | 2,26% | 12.055,00 |
| 19.09.2025 | 2,08 | 2,24 | 2,08 | 2,17 | 3,87% | 27.779,00 |
| 18.09.2025 | 2,41 | 2,49 | 2,08 | 2,09 | -15,04% | 125.051,00 |
| 17.09.2025 | 2,44 | 2,49 | 2,44 | 2,46 | -0,73% | 37.731,00 |
| 16.09.2025 | 2,49 | 2,49 | 2,42 | 2,48 | -0,47% | 5.430,00 |
| 15.09.2025 | 2,47 | 2,49 | 2,46 | 2,49 | 1,63% | 35.712,00 |
| 12.09.2025 | 2,47 | 2,47 | 2,39 | 2,45 | -0,81% | 17.568,00 |
| 11.09.2025 | 2,44 | 2,47 | 2,38 | 2,47 | 0,82% | 36.146,00 |
| 10.09.2025 | 2,36 | 2,47 | 2,31 | 2,45 | -1,21% | 52.415,00 |
| 09.09.2025 | 2,42 | 2,48 | 2,38 | 2,48 | 1,22% | 65.851,00 |
| 08.09.2025 | 2,32 | 2,47 | 2,25 | 2,45 | 8,41% | 49.229,00 |
| 05.09.2025 | 2,21 | 2,30 | 2,21 | 2,26 | 0,00% | 26.139,00 |
| 04.09.2025 | 2,26 | 2,29 | 2,19 | 2,26 | -1,53% | 34.295,00 |
| 03.09.2025 | 2,35 | 2,41 | 2,26 | 2,30 | -2,34% | 67.398,00 |
| 02.09.2025 | 2,07 | 2,44 | 2,07 | 2,35 | 13,53% | 334.345,00 |
| 29.08.2025 | 2,09 | 2,09 | 2,05 | 2,07 | 0,49% | 45.713,00 |
| 28.08.2025 | 2,04 | 2,09 | 2,00 | 2,06 | 1,23% | 38.700,00 |
| 27.08.2025 | 2,00 | 2,05 | 2,00 | 2,04 | 0,25% | 120.733,00 |
| 26.08.2025 | 2,03 | 2,04 | 2,00 | 2,03 | 1,00% | 64.655,00 |
| 25.08.2025 | 2,00 | 2,03 | 1,97 | 2,01 | 3,08% | 53.464,00 |
| 22.08.2025 | 1,92 | 2,04 | 1,90 | 1,95 | 1,56% | 119.422,00 |
| 21.08.2025 | 1,92 | 1,94 | 1,90 | 1,92 | 1,05% | 89.115,00 |
| 20.08.2025 | 1,89 | 1,94 | 1,84 | 1,90 | 3,26% | 142.182,00 |
| 19.08.2025 | 1,91 | 1,94 | 1,82 | 1,84 | -5,64% | 26.865,00 |
| 18.08.2025 | 1,87 | 1,97 | 1,84 | 1,95 | 4,22% | 63.225,00 |
| 15.08.2025 | 1,90 | 1,94 | 1,79 | 1,87 | -1,00% | 96.207,00 |
| 14.08.2025 | 1,82 | 1,89 | 1,75 | 1,89 | 6,78% | 151.354,00 |
| 13.08.2025 | 1,80 | 1,82 | 1,76 | 1,77 | 0,85% | 54.532,00 |
| 12.08.2025 | 1,78 | 1,83 | 1,70 | 1,76 | 2,03% | 54.801,00 |
| 11.08.2025 | 1,70 | 1,80 | 1,68 | 1,72 | 1,94% | 114.864,00 |
| 08.08.2025 | 1,63 | 1,70 | 1,60 | 1,69 | 3,83% | 146.798,00 |
| 07.08.2025 | 1,50 | 1,63 | 1,47 | 1,63 | 1,56% | 33.924,00 |
| 06.08.2025 | 1,50 | 2,11 | 1,35 | 1,60 | 6,67% | 255.009,00 |
| 05.08.2025 | 1,49 | 1,50 | 1,48 | 1,50 | 0,67% | 42.682,00 |
| 04.08.2025 | 1,50 | 1,50 | 1,48 | 1,49 | 0,68% | 21.040,00 |
| 01.08.2025 | 1,50 | 1,50 | 1,47 | 1,48 | 0,00% | 1.973,00 |
| 31.07.2025 | 1,49 | 1,50 | 1,48 | 1,48 | -0,67% | 1.361,00 |
| 30.07.2025 | 1,49 | 1,50 | 1,48 | 1,49 | -0,67% | 27.883,00 |
| 29.07.2025 | 1,50 | 1,55 | 1,47 | 1,50 | 0,67% | 70.143,00 |
| 28.07.2025 | 1,44 | 1,51 | 1,40 | 1,49 | 4,20% | 103.941,00 |
| 25.07.2025 | 1,42 | 1,44 | 1,40 | 1,43 | -0,69% | 11.555,00 |
| 23.07.2025 | 1,44 | 1,45 | 1,44 | 1,44 | -0,69% | 26.081,00 |
| 22.07.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 0,14% | 5.763,00 |
| 21.07.2025 | 1,45 | 1,45 | 1,42 | 1,45 | -0,14% | 4.213,00 |
| 17.07.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 0,58% | 2.699,00 |
| 16.07.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 1,16% | 7.992,00 |
| 15.07.2025 | 1,42 | 1,44 | 1,42 | 1,43 | 1,06% | 10.569,00 |
| 14.07.2025 | 1,39 | 1,42 | 1,39 | 1,41 | 1,45% | 11.122,00 |
| 11.07.2025 | 1,43 | 1,43 | 1,39 | 1,39 | -1,77% | 381,00 |
| 10.07.2025 | 1,39 | 1,42 | 1,39 | 1,42 | 1,08% | 10.548,00 |
| 09.07.2025 | 1,39 | 1,40 | 1,37 | 1,40 | 0,71% | 3.288,00 |
| 08.07.2025 | 1,37 | 1,40 | 1,37 | 1,39 | 2,96% | 17.436,00 |
| 07.07.2025 | 1,42 | 1,42 | 1,35 | 1,35 | -4,26% | 9.942,00 |
| 03.07.2025 | 1,37 | 1,41 | 1,37 | 1,41 | 0,71% | 8.785,00 |
| 02.07.2025 | 1,32 | 1,40 | 1,32 | 1,40 | 3,70% | 9.155,00 |
| 01.07.2025 | 1,36 | 1,36 | 1,35 | 1,35 | -0,74% | 437,00 |
| 30.06.2025 | 1,36 | 1,37 | 1,36 | 1,36 | 0,00% | 2.334,00 |
| 27.06.2025 | 1,38 | 1,40 | 1,35 | 1,36 | -1,45% | 33.125,00 |
| 26.06.2025 | 1,39 | 1,39 | 1,36 | 1,38 | 0,73% | 7.310,00 |
| 25.06.2025 | 1,33 | 1,39 | 1,33 | 1,37 | 0,74% | 63.779,00 |
| 24.06.2025 | 1,37 | 1,37 | 1,32 | 1,36 | -0,01% | 10.705,00 |
| 23.06.2025 | 1,36 | 1,37 | 1,30 | 1,36 | -0,35% | 7.151,00 |
| 20.06.2025 | 1,34 | 1,36 | 1,34 | 1,36 | 1,10% | 1.270,00 |
| 18.06.2025 | 1,35 | 1,37 | 1,35 | 1,35 | 0,25% | 9.054,00 |
| 17.06.2025 | 1,30 | 1,35 | 1,29 | 1,35 | -1,70% | 4.453,00 |
| 16.06.2025 | 1,34 | 1,37 | 1,34 | 1,37 | 0,73% | 4.044,00 |
| 13.06.2025 | 1,39 | 1,39 | 1,33 | 1,36 | 3,82% | 10.883,00 |
| 12.06.2025 | 1,34 | 1,34 | 1,31 | 1,31 | -0,29% | 3.722,00 |
| 11.06.2025 | 1,31 | 1,34 | 1,27 | 1,31 | -4,10% | 7.377,00 |
| 10.06.2025 | 1,35 | 1,37 | 1,35 | 1,37 | 2,61% | 13.381,00 |
| 09.06.2025 | 1,28 | 1,35 | 1,28 | 1,34 | 5,13% | 28.050,00 |
| 06.06.2025 | 1,20 | 1,35 | 1,20 | 1,27 | 1,59% | 8.732,00 |
| 05.06.2025 | 1,25 | 1,26 | 1,25 | 1,25 | -2,34% | 57.244,00 |
| 04.06.2025 | 1,21 | 1,31 | 1,21 | 1,28 | 6,66% | 2.484,00 |
| 03.06.2025 | 1,10 | 1,25 | 1,10 | 1,20 | 10,10% | 14.752,00 |
| 02.06.2025 | 1,00 | 1,09 | 1,00 | 1,09 | 9,00% | 6.610,00 |
| 30.05.2025 | 1,01 | 1,01 | 0,97 | 1,00 | -6,54% | 2.469,00 |
| 29.05.2025 | 1,00 | 1,10 | 0,99 | 1,07 | 7,00% | 7.180,00 |
| 28.05.2025 | 0,94 | 1,00 | 0,94 | 1,00 | 10,82% | 8.567,00 |
| 27.05.2025 | 0,94 | 0,94 | 0,84 | 0,90 | -5,01% | 1.628,00 |
| 23.05.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -6,86% | 204,00 |
| 22.05.2025 | 0,99 | 1,02 | 0,98 | 1,02 | 5,15% | 8.879,00 |
| 21.05.2025 | 1,01 | 1,03 | 0,95 | 0,97 | -4,06% | 2.326,00 |