46,775€
-2,65%
Echtzeit-Aktienkurs Equasens S.A.
Bid:
Ask:
Aktienkurse zur Equasens S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 48,05 | 48,05 | 46,70 | 46,70 | -2,81% | 6.310,00 |
| 19.09.2024 | 46,60 | 48,05 | 46,60 | 48,05 | 3,33% | 11.474,00 |
| 18.09.2024 | 46,95 | 47,15 | 46,50 | 46,50 | -0,75% | 2.571,00 |
| 17.09.2024 | 46,20 | 47,10 | 46,00 | 46,85 | 1,96% | 3.708,00 |
| 16.09.2024 | 46,85 | 46,85 | 45,40 | 45,95 | -2,13% | 4.767,00 |
| 13.09.2024 | 45,60 | 46,95 | 45,60 | 46,95 | 3,19% | 2.803,00 |
| 12.09.2024 | 46,30 | 46,90 | 45,20 | 45,50 | -1,73% | 10.872,00 |
| 11.09.2024 | 47,35 | 48,35 | 46,30 | 46,30 | -2,22% | 4.709,00 |
| 10.09.2024 | 46,85 | 47,50 | 46,70 | 47,35 | 1,07% | 4.776,00 |
| 09.09.2024 | 45,50 | 47,00 | 45,50 | 46,85 | 2,97% | 3.381,00 |
| 06.09.2024 | 46,10 | 46,50 | 45,40 | 45,50 | -1,62% | 7.956,00 |
| 05.09.2024 | 45,80 | 46,35 | 44,65 | 46,25 | 0,98% | 6.060,00 |
| 04.09.2024 | 46,00 | 46,00 | 44,50 | 45,80 | -0,97% | 7.917,00 |
| 03.09.2024 | 46,60 | 47,00 | 45,85 | 46,25 | -0,75% | 3.860,00 |
| 02.09.2024 | 47,80 | 47,80 | 46,60 | 46,60 | -2,31% | 6.421,00 |
| 30.08.2024 | 48,00 | 48,00 | 47,40 | 47,70 | -0,62% | 6.308,00 |
| 29.08.2024 | 47,25 | 48,15 | 46,85 | 48,00 | 1,59% | 7.212,00 |
| 28.08.2024 | 47,55 | 47,55 | 46,85 | 47,25 | -0,53% | 5.954,00 |
| 27.08.2024 | 47,10 | 47,60 | 47,10 | 47,50 | 0,85% | 2.588,00 |
| 26.08.2024 | 47,70 | 47,75 | 47,10 | 47,10 | -0,84% | 1.801,00 |
| 23.08.2024 | 47,20 | 48,25 | 47,20 | 47,50 | 0,85% | 3.670,00 |
| 22.08.2024 | 46,90 | 47,50 | 46,85 | 47,10 | 0,53% | 2.902,00 |
| 21.08.2024 | 46,00 | 46,85 | 46,00 | 46,85 | 2,01% | 5.382,00 |
| 20.08.2024 | 46,68 | 46,68 | 45,83 | 45,93 | -1,45% | - |
| 19.08.2024 | 46,28 | 46,83 | 45,93 | 46,60 | 1,41% | - |
| 16.08.2024 | 46,88 | 46,90 | 45,75 | 45,95 | -1,13% | - |
| 15.08.2024 | 46,30 | 46,95 | 46,03 | 46,48 | 1,14% | - |
| 14.08.2024 | 48,10 | 48,10 | 45,88 | 45,95 | -3,52% | - |
| 13.08.2024 | 47,65 | 47,93 | 47,35 | 47,63 | 0,32% | - |
| 12.08.2024 | 47,33 | 47,78 | 46,60 | 47,48 | 2,65% | - |
| 09.08.2024 | 45,70 | 46,35 | 45,35 | 46,25 | 1,48% | - |
| 08.08.2024 | 46,35 | 46,40 | 45,33 | 45,58 | -1,83% | - |
| 07.08.2024 | 45,50 | 46,55 | 45,20 | 46,43 | 2,31% | - |
| 06.08.2024 | 45,40 | 45,95 | 44,88 | 45,38 | -0,17% | - |
| 05.08.2024 | 45,18 | 45,75 | 43,08 | 45,45 | 0,66% | - |
| 02.08.2024 | 47,08 | 47,50 | 43,98 | 45,15 | -3,32% | - |