33,400€
-1,04%
Echtzeit-Aktienkurs Equasens S.A.
Bid:
Ask:
Aktienkurse zur Equasens S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 33,73 | 34,05 | 32,75 | 33,43 | -0,96% | - |
| 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% | 10.578,00 |
| 18.03.2025 | 36,00 | 36,70 | 36,00 | 36,45 | 1,25% | 10.749,00 |
| 17.03.2025 | 35,60 | 36,35 | 35,60 | 36,00 | 1,27% | 7.232,00 |
| 14.03.2025 | 35,30 | 36,05 | 35,15 | 35,55 | 0,99% | 15.810,00 |
| 13.03.2025 | 36,25 | 36,35 | 35,20 | 35,20 | -3,43% | 25.675,00 |
| 12.03.2025 | 36,65 | 36,90 | 36,35 | 36,45 | -0,14% | 7.548,00 |
| 11.03.2025 | 37,45 | 37,45 | 36,30 | 36,50 | -2,54% | 14.721,00 |
| 10.03.2025 | 38,20 | 38,60 | 37,20 | 37,45 | -1,71% | 10.724,00 |
| 07.03.2025 | 37,00 | 38,20 | 36,60 | 38,10 | 1,60% | 12.407,00 |
| 06.03.2025 | 37,20 | 38,15 | 37,05 | 37,50 | 0,81% | 18.754,00 |
| 05.03.2025 | 36,70 | 37,45 | 36,50 | 37,20 | 2,90% | 26.877,00 |
| 04.03.2025 | 36,80 | 36,90 | 36,10 | 36,15 | -2,03% | 20.476,00 |
| 03.03.2025 | 37,50 | 38,10 | 36,90 | 36,90 | -0,54% | 14.218,00 |
| 28.02.2025 | 37,00 | 37,25 | 36,65 | 37,10 | -0,67% | 9.185,00 |
| 27.02.2025 | 38,25 | 38,25 | 36,80 | 37,35 | -2,35% | 18.227,00 |
| 26.02.2025 | 38,75 | 39,30 | 38,00 | 38,25 | -0,78% | 10.864,00 |
| 25.02.2025 | 38,80 | 39,65 | 38,30 | 38,55 | -0,64% | 17.353,00 |
| 24.02.2025 | 37,45 | 39,35 | 37,10 | 38,80 | 4,02% | 26.625,00 |
| 21.02.2025 | 37,00 | 38,05 | 36,90 | 37,30 | 0,81% | 10.048,00 |
| 20.02.2025 | 37,85 | 38,05 | 36,75 | 37,00 | -2,37% | 12.365,00 |
| 19.02.2025 | 37,65 | 38,15 | 37,50 | 37,90 | 0,80% | 11.840,00 |
| 18.02.2025 | 38,10 | 38,10 | 37,15 | 37,60 | -1,05% | 11.773,00 |
| 17.02.2025 | 37,80 | 38,15 | 37,55 | 38,00 | 1,06% | 11.840,00 |
| 14.02.2025 | 37,80 | 38,20 | 37,60 | 37,60 | -0,40% | 18.748,00 |
| 13.02.2025 | 37,25 | 37,75 | 36,60 | 37,75 | 2,17% | 11.312,00 |
| 12.02.2025 | 37,40 | 37,40 | 36,90 | 36,95 | -1,47% | 10.284,00 |
| 11.02.2025 | 37,20 | 37,50 | 37,05 | 37,50 | 0,94% | 9.865,00 |
| 10.02.2025 | 37,15 | 37,75 | 37,05 | 37,15 | 0,41% | 12.326,00 |
| 07.02.2025 | 37,20 | 38,25 | 36,70 | 37,00 | 0,82% | 46.674,00 |
| 06.02.2025 | 36,50 | 36,90 | 36,25 | 36,70 | 0,96% | 12.318,00 |
| 05.02.2025 | 36,45 | 36,80 | 36,05 | 36,35 | -0,68% | 12.553,00 |
| 04.02.2025 | 36,50 | 36,65 | 36,15 | 36,60 | 0,27% | 10.232,00 |
| 03.02.2025 | 37,45 | 37,45 | 35,85 | 36,50 | -2,93% | 17.003,00 |
| 31.01.2025 | 36,85 | 38,10 | 36,70 | 37,60 | 2,04% | 35.469,00 |
| 30.01.2025 | 37,30 | 37,60 | 36,70 | 36,85 | -0,81% | 17.980,00 |
| 29.01.2025 | 37,15 | 37,40 | 36,75 | 37,15 | 0,00% | 7.930,00 |
| 28.01.2025 | 37,75 | 37,80 | 37,05 | 37,15 | -1,46% | 12.116,00 |
| 27.01.2025 | 37,70 | 37,90 | 37,20 | 37,70 | 0,00% | 12.442,00 |
| 24.01.2025 | 37,35 | 38,45 | 37,30 | 37,70 | 1,62% | 14.609,00 |
| 23.01.2025 | 37,35 | 37,35 | 36,75 | 37,10 | -0,80% | 12.192,00 |
| 22.01.2025 | 37,45 | 37,60 | 37,30 | 37,40 | 0,27% | 7.595,00 |
| 21.01.2025 | 37,55 | 37,55 | 37,00 | 37,30 | -0,40% | 9.800,00 |
| 20.01.2025 | 37,50 | 37,80 | 37,10 | 37,45 | -0,13% | 18.359,00 |
| 17.01.2025 | 37,50 | 37,95 | 37,40 | 37,50 | 0,00% | 17.176,00 |
| 16.01.2025 | 38,10 | 38,10 | 37,40 | 37,50 | -1,57% | 18.590,00 |
| 15.01.2025 | 38,40 | 38,90 | 37,95 | 38,10 | -0,52% | 16.216,00 |
| 14.01.2025 | 40,10 | 40,30 | 38,30 | 38,30 | -4,49% | 11.850,00 |
| 13.01.2025 | 40,85 | 41,00 | 40,00 | 40,10 | -1,60% | 8.487,00 |
| 10.01.2025 | 41,55 | 41,55 | 40,60 | 40,75 | -2,28% | 6.379,00 |
| 09.01.2025 | 40,80 | 41,70 | 40,80 | 41,70 | 2,58% | 4.190,00 |
| 08.01.2025 | 42,30 | 42,55 | 40,50 | 40,65 | -3,67% | 24.406,00 |
| 07.01.2025 | 44,15 | 44,25 | 42,20 | 42,20 | -4,31% | 13.009,00 |
| 06.01.2025 | 45,00 | 45,20 | 44,10 | 44,10 | -1,78% | 7.507,00 |
| 03.01.2025 | 44,90 | 45,30 | 44,60 | 44,90 | 0,00% | 3.790,00 |
| 02.01.2025 | 44,60 | 45,00 | 44,15 | 44,90 | 1,47% | 4.517,00 |
| 31.12.2024 | 44,20 | 44,55 | 43,95 | 44,25 | 0,34% | 1.992,00 |
| 30.12.2024 | 45,10 | 46,00 | 44,10 | 44,10 | -0,34% | 9.279,00 |
| 27.12.2024 | 43,85 | 44,50 | 43,25 | 44,25 | 0,80% | 11.779,00 |
| 24.12.2024 | 43,80 | 43,95 | 43,50 | 43,90 | 0,46% | 2.530,00 |
| 23.12.2024 | 43,50 | 44,40 | 42,80 | 43,70 | 1,04% | 5.752,00 |
| 20.12.2024 | 43,20 | 44,05 | 42,80 | 43,25 | 0,12% | 7.343,00 |
| 19.12.2024 | 43,50 | 43,60 | 42,10 | 43,20 | -0,80% | 7.136,00 |
| 18.12.2024 | 44,40 | 44,65 | 43,55 | 43,55 | -1,69% | 7.873,00 |
| 17.12.2024 | 43,40 | 44,75 | 43,20 | 44,30 | 1,96% | 14.993,00 |
| 16.12.2024 | 42,00 | 44,05 | 41,95 | 43,45 | 3,45% | 7.906,00 |
| 13.12.2024 | 41,95 | 42,40 | 41,40 | 42,00 | 0,12% | 6.545,00 |
| 12.12.2024 | 43,00 | 43,85 | 41,95 | 41,95 | -2,33% | 8.985,00 |
| 11.12.2024 | 43,70 | 43,70 | 42,50 | 42,95 | -1,49% | 6.901,00 |
| 10.12.2024 | 42,95 | 44,00 | 42,95 | 43,60 | 1,40% | 6.280,00 |
| 09.12.2024 | 40,85 | 43,50 | 40,80 | 43,00 | 5,39% | 18.643,00 |
| 06.12.2024 | 40,00 | 40,80 | 39,55 | 40,80 | 1,62% | 19.609,00 |
| 05.12.2024 | 40,40 | 40,65 | 39,80 | 40,15 | -1,35% | 6.620,00 |
| 04.12.2024 | 40,20 | 41,10 | 40,00 | 40,70 | 1,12% | 10.376,00 |
| 03.12.2024 | 40,30 | 41,10 | 40,05 | 40,25 | -0,12% | 4.424,00 |
| 02.12.2024 | 41,00 | 41,05 | 40,00 | 40,30 | -2,54% | 10.459,00 |
| 29.11.2024 | 42,10 | 42,60 | 41,30 | 41,35 | -1,55% | 10.086,00 |
| 28.11.2024 | 41,70 | 42,20 | 41,60 | 42,00 | 1,33% | 5.097,00 |
| 27.11.2024 | 40,55 | 41,45 | 40,50 | 41,45 | 2,22% | 6.025,00 |
| 26.11.2024 | 41,80 | 41,95 | 40,45 | 40,55 | -2,99% | 11.498,00 |
| 25.11.2024 | 41,40 | 42,15 | 41,30 | 41,80 | 0,48% | 7.985,00 |
| 22.11.2024 | 40,75 | 41,80 | 40,75 | 41,60 | 1,90% | 7.139,00 |
| 21.11.2024 | 41,68 | 41,70 | 40,63 | 40,83 | -1,86% | - |
| 20.11.2024 | 42,10 | 42,55 | 41,40 | 41,60 | -1,07% | 4.769,00 |
| 19.11.2024 | 41,70 | 42,05 | 40,85 | 42,05 | 0,60% | 12.313,00 |
| 18.11.2024 | 42,60 | 42,90 | 41,30 | 41,80 | -1,88% | 21.494,00 |
| 15.11.2024 | 43,90 | 43,90 | 42,60 | 42,60 | -2,74% | 7.753,00 |
| 14.11.2024 | 44,15 | 44,40 | 43,50 | 43,80 | -0,45% | 6.635,00 |
| 13.11.2024 | 45,00 | 45,50 | 43,90 | 44,00 | -1,90% | 14.854,00 |