50,225€
0,45%
Echtzeit-Aktienkurs Equasens S.A.
Bid:
Ask:
Aktienkurse zur Equasens S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 49,80 | 51,40 | 49,65 | 50,30 | 0,60% | 7.215,00 |
| 07.08.2025 | 50,90 | 51,30 | 49,85 | 50,00 | -1,77% | 12.720,00 |
| 06.08.2025 | 53,70 | 53,70 | 50,70 | 50,90 | -4,86% | 16.836,00 |
| 05.08.2025 | 50,00 | 53,50 | 49,65 | 53,50 | 8,52% | 21.717,00 |
| 04.08.2025 | 48,50 | 49,60 | 48,50 | 49,30 | 1,65% | 8.173,00 |
| 01.08.2025 | 47,55 | 49,20 | 46,80 | 48,50 | 0,62% | 15.599,00 |
| 31.07.2025 | 49,90 | 49,90 | 47,80 | 48,20 | -3,79% | 10.586,00 |
| 30.07.2025 | 50,30 | 51,30 | 50,10 | 50,10 | -0,20% | 17.155,00 |
| 29.07.2025 | 49,70 | 50,40 | 49,70 | 50,20 | 1,01% | 5.771,00 |
| 28.07.2025 | 50,60 | 51,00 | 49,70 | 49,70 | -1,58% | 5.042,00 |
| 25.07.2025 | 51,00 | 51,30 | 50,20 | 50,50 | -0,79% | 5.675,00 |
| 24.07.2025 | 49,95 | 51,20 | 49,95 | 50,90 | 2,00% | 14.036,00 |
| 23.07.2025 | 51,30 | 51,40 | 49,30 | 49,90 | -2,54% | 19.082,00 |
| 22.07.2025 | 51,30 | 51,60 | 51,00 | 51,20 | 0,00% | 11.913,00 |
| 21.07.2025 | 51,50 | 52,00 | 51,00 | 51,20 | -0,39% | 7.649,00 |
| 18.07.2025 | 51,20 | 51,70 | 51,00 | 51,40 | 0,78% | 8.152,00 |
| 17.07.2025 | 50,30 | 51,20 | 50,30 | 51,00 | 1,39% | 12.417,00 |
| 16.07.2025 | 50,40 | 51,30 | 49,95 | 50,30 | -2,90% | 12.877,00 |
| 15.07.2025 | 50,10 | 51,90 | 50,10 | 51,80 | 3,39% | 11.928,00 |
| 14.07.2025 | 49,70 | 50,10 | 49,25 | 50,10 | 0,70% | 3.107,00 |
| 11.07.2025 | 50,20 | 50,20 | 49,50 | 49,75 | -0,90% | 3.865,00 |
| 10.07.2025 | 50,30 | 51,30 | 49,95 | 50,20 | 0,00% | 7.171,00 |
| 09.07.2025 | 49,50 | 51,10 | 49,40 | 50,20 | 1,41% | 7.037,00 |
| 08.07.2025 | 49,35 | 49,50 | 48,60 | 49,50 | 0,00% | 5.500,00 |
| 07.07.2025 | 49,50 | 50,00 | 49,20 | 49,50 | 0,00% | 6.404,00 |
| 04.07.2025 | 50,20 | 50,30 | 48,65 | 49,50 | 0,00% | 9.749,00 |
| 03.07.2025 | 47,50 | 49,50 | 47,50 | 49,50 | 4,87% | 6.685,00 |
| 02.07.2025 | 48,10 | 48,10 | 46,85 | 47,20 | -3,77% | 8.268,00 |
| 01.07.2025 | 49,00 | 49,50 | 49,00 | 49,05 | 0,31% | 4.172,00 |
| 30.06.2025 | 49,15 | 49,50 | 48,90 | 48,90 | -0,41% | 5.211,00 |
| 27.06.2025 | 49,35 | 49,95 | 48,75 | 49,10 | -0,41% | 5.652,00 |
| 26.06.2025 | 49,60 | 49,90 | 49,25 | 49,30 | -0,10% | 6.866,00 |
| 25.06.2025 | 49,50 | 49,95 | 48,95 | 49,35 | 0,30% | 5.023,00 |
| 24.06.2025 | 46,40 | 49,50 | 46,05 | 49,20 | 6,38% | 8.503,00 |
| 23.06.2025 | 46,30 | 46,55 | 45,75 | 46,25 | -0,32% | 4.406,00 |
| 20.06.2025 | 47,55 | 47,90 | 46,25 | 46,40 | -1,90% | 9.806,00 |
| 19.06.2025 | 47,15 | 47,70 | 46,55 | 47,30 | 0,32% | 6.733,00 |
| 18.06.2025 | 47,00 | 47,30 | 46,55 | 47,15 | -0,42% | 6.407,00 |
| 17.06.2025 | 48,20 | 48,30 | 46,85 | 47,35 | -2,17% | 5.954,00 |
| 16.06.2025 | 48,00 | 49,30 | 47,35 | 48,40 | 0,62% | 9.072,00 |
| 13.06.2025 | 49,45 | 49,85 | 48,05 | 48,10 | -3,41% | 10.420,00 |
| 12.06.2025 | 50,10 | 50,40 | 49,20 | 49,80 | -0,60% | 7.502,00 |
| 11.06.2025 | 50,30 | 50,80 | 50,00 | 50,10 | -0,20% | 5.187,00 |
| 10.06.2025 | 49,70 | 50,80 | 49,70 | 50,20 | 1,31% | 6.486,00 |
| 09.06.2025 | 50,20 | 50,40 | 49,20 | 49,55 | -1,10% | 6.574,00 |
| 06.06.2025 | 51,00 | 51,30 | 50,10 | 50,10 | -1,57% | 6.239,00 |
| 05.06.2025 | 51,50 | 52,00 | 50,90 | 50,90 | -1,17% | 4.666,00 |
| 04.06.2025 | 51,70 | 52,90 | 50,90 | 51,50 | 0,00% | 11.836,00 |
| 03.06.2025 | 49,70 | 51,60 | 49,50 | 51,50 | 3,73% | 13.051,00 |
| 02.06.2025 | 49,20 | 50,00 | 48,85 | 49,65 | 0,30% | 7.999,00 |
| 30.05.2025 | 50,20 | 50,50 | 49,50 | 49,50 | -1,39% | 10.076,00 |
| 29.05.2025 | 50,20 | 50,50 | 49,85 | 50,20 | 0,40% | 5.390,00 |
| 28.05.2025 | 51,60 | 51,60 | 49,85 | 50,00 | -2,72% | 8.130,00 |
| 27.05.2025 | 51,00 | 51,90 | 50,70 | 51,40 | 0,59% | 12.342,00 |
| 26.05.2025 | 50,20 | 51,10 | 49,50 | 51,10 | 2,00% | 7.028,00 |
| 23.05.2025 | 50,80 | 51,00 | 49,75 | 50,10 | -1,18% | 16.272,00 |
| 22.05.2025 | 50,50 | 51,30 | 50,30 | 50,70 | -0,20% | 12.240,00 |
| 21.05.2025 | 50,20 | 51,40 | 50,00 | 50,80 | 1,60% | 13.870,00 |
| 20.05.2025 | 48,00 | 50,00 | 47,80 | 50,00 | 4,60% | 14.892,00 |
| 19.05.2025 | 48,45 | 48,45 | 46,85 | 47,80 | -1,34% | 10.544,00 |
| 16.05.2025 | 47,80 | 48,55 | 47,55 | 48,45 | 1,57% | 16.467,00 |
| 15.05.2025 | 47,80 | 47,90 | 46,85 | 47,70 | -0,42% | 7.758,00 |
| 14.05.2025 | 47,55 | 47,90 | 46,95 | 47,90 | 0,84% | 12.437,00 |
| 13.05.2025 | 44,45 | 48,20 | 44,20 | 47,50 | 12,16% | 44.300,00 |
| 12.05.2025 | 42,00 | 42,80 | 42,00 | 42,35 | 0,36% | 14.323,00 |
| 09.05.2025 | 42,35 | 43,10 | 42,15 | 42,20 | 0,36% | 7.371,00 |
| 08.05.2025 | 41,75 | 42,15 | 41,40 | 42,05 | 0,96% | 9.108,00 |
| 07.05.2025 | 40,55 | 42,40 | 40,40 | 41,65 | 3,09% | 22.772,00 |
| 06.05.2025 | 40,05 | 40,85 | 39,95 | 40,40 | 1,00% | 11.353,00 |
| 05.05.2025 | 40,25 | 40,25 | 39,80 | 40,00 | -0,62% | 8.717,00 |
| 02.05.2025 | 39,25 | 40,30 | 39,05 | 40,25 | 3,87% | 16.233,00 |
| 30.04.2025 | 38,00 | 38,75 | 37,95 | 38,75 | 2,38% | 14.226,00 |
| 29.04.2025 | 37,80 | 38,45 | 37,60 | 37,85 | 0,66% | 9.357,00 |
| 28.04.2025 | 37,10 | 37,80 | 37,10 | 37,60 | 1,76% | 12.120,00 |
| 25.04.2025 | 37,45 | 37,45 | 36,80 | 36,95 | -0,67% | 8.942,00 |
| 24.04.2025 | 36,20 | 37,25 | 35,90 | 37,20 | 2,90% | 9.772,00 |
| 23.04.2025 | 36,00 | 36,60 | 35,90 | 36,15 | 1,97% | 8.705,00 |
| 22.04.2025 | 36,00 | 36,00 | 35,20 | 35,45 | -3,67% | 12.861,00 |
| 17.04.2025 | 36,70 | 36,80 | 36,40 | 36,80 | 0,27% | 5.947,00 |
| 16.04.2025 | 37,15 | 37,15 | 36,40 | 36,70 | -1,21% | 8.374,00 |
| 15.04.2025 | 37,50 | 37,75 | 36,70 | 37,15 | -0,67% | 10.622,00 |
| 14.04.2025 | 37,30 | 37,70 | 36,95 | 37,40 | 1,49% | 12.301,00 |
| 11.04.2025 | 35,50 | 36,85 | 35,50 | 36,85 | 3,95% | 9.443,00 |
| 10.04.2025 | 36,45 | 36,45 | 34,80 | 35,45 | 1,29% | 21.860,00 |
| 09.04.2025 | 33,50 | 35,50 | 33,20 | 35,00 | 2,04% | 22.259,00 |
| 08.04.2025 | 33,55 | 34,95 | 33,45 | 34,30 | 3,94% | 17.849,00 |
| 07.04.2025 | 32,00 | 34,60 | 30,85 | 33,00 | -0,90% | 30.027,00 |
| 04.04.2025 | 33,70 | 34,05 | 32,70 | 33,30 | -1,33% | 23.365,00 |
| 03.04.2025 | 33,60 | 34,35 | 33,35 | 33,75 | -0,44% | 12.032,00 |
| 02.04.2025 | 34,35 | 34,50 | 33,55 | 33,90 | -1,31% | 13.949,00 |
| 01.04.2025 | 33,35 | 34,35 | 32,60 | 34,35 | 5,21% | 18.175,00 |
| 31.03.2025 | 34,50 | 34,50 | 32,05 | 32,65 | -9,56% | 71.292,00 |
| 28.03.2025 | 35,70 | 36,10 | 35,15 | 36,10 | 0,84% | 17.767,00 |
| 27.03.2025 | 35,65 | 36,20 | 35,40 | 35,80 | -0,28% | 14.251,00 |
| 26.03.2025 | 36,30 | 36,50 | 35,80 | 35,90 | -1,64% | 8.232,00 |
| 25.03.2025 | 35,30 | 36,90 | 35,30 | 36,50 | 3,40% | 34.254,00 |
| 24.03.2025 | 35,45 | 35,80 | 34,60 | 35,30 | 0,28% | 18.416,00 |
| 21.03.2025 | 35,45 | 35,45 | 34,75 | 35,20 | -0,42% | 10.694,00 |
| 20.03.2025 | 36,10 | 36,10 | 34,75 | 35,35 | -1,81% | 15.603,00 |
| 19.03.2025 | 36,40 | 36,40 | 35,85 | 36,00 | -1,23% | 10.503,00 |