50,275€
-1,23%
Echtzeit-Aktienkurs Equasens S.A.
Bid:
Ask:
Aktienkurse zur Equasens S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 7.145,00 |
| 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% | 25.674,00 |
| 12.03.2025 | 36,65 | 36,90 | 36,35 | 36,45 | -0,14% | 7.456,00 |
| 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 | 36,55 | 37,20 | 2,90% | 26.877,00 |
| 04.03.2025 | 36,80 | 36,90 | 36,10 | 36,15 | -2,03% | 20.305,00 |
| 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% | 9.125,00 |
| 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% | 11.351,00 |
| 17.02.2025 | 37,80 | 38,15 | 37,55 | 38,00 | 1,06% | 11.808,00 |
| 14.02.2025 | 37,80 | 38,20 | 37,60 | 37,60 | -0,40% | 18.712,00 |
| 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% | 10.041,00 |
| 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 |