37,225€
8,85%
Echtzeit-Aktienkurs Equasens S.A.
Bid:
Ask:
Aktienkurse zur Equasens S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 34,33 | 36,80 | 34,15 | 36,80 | 7,60% | - |
| 27.03.2026 | 34,30 | 34,65 | 34,00 | 34,20 | 0,59% | 10.074,00 |
| 26.03.2026 | 34,05 | 34,45 | 33,75 | 34,00 | 0,29% | 7.756,00 |
| 25.03.2026 | 34,10 | 35,00 | 33,90 | 33,90 | 0,00% | 12.665,00 |
| 24.03.2026 | 34,60 | 34,80 | 33,90 | 33,90 | -2,73% | 7.101,00 |
| 23.03.2026 | 34,30 | 35,35 | 33,90 | 34,85 | -0,29% | 20.984,00 |
| 20.03.2026 | 34,55 | 35,50 | 34,40 | 34,95 | 1,16% | 11.342,00 |
| 19.03.2026 | 35,00 | 35,10 | 34,55 | 34,55 | -1,29% | 5.352,00 |
| 18.03.2026 | 35,00 | 35,20 | 34,70 | 35,00 | 0,43% | 7.695,00 |
| 17.03.2026 | 35,40 | 35,40 | 34,70 | 34,85 | -2,11% | 6.547,00 |
| 16.03.2026 | 35,30 | 35,80 | 34,95 | 35,60 | 0,85% | 9.233,00 |
| 13.03.2026 | 36,00 | 36,30 | 35,30 | 35,30 | -2,22% | 6.217,00 |
| 12.03.2026 | 35,95 | 36,65 | 35,60 | 36,10 | -0,28% | 7.324,00 |
| 11.03.2026 | 36,60 | 36,70 | 36,00 | 36,20 | -1,76% | 11.740,00 |
| 10.03.2026 | 37,85 | 38,25 | 36,60 | 36,85 | -2,25% | 13.523,00 |
| 09.03.2026 | 36,65 | 37,80 | 36,20 | 37,70 | 2,86% | 16.626,00 |
| 06.03.2026 | 35,75 | 36,85 | 35,50 | 36,65 | 3,39% | 15.892,00 |
| 05.03.2026 | 35,20 | 35,75 | 34,80 | 35,45 | 0,71% | 10.280,00 |
| 04.03.2026 | 34,10 | 35,35 | 33,85 | 35,20 | 3,38% | 11.426,00 |
| 03.03.2026 | 34,60 | 34,60 | 33,75 | 34,05 | -2,01% | 13.784,00 |
| 02.03.2026 | 35,35 | 35,70 | 34,70 | 34,75 | -1,70% | 15.785,00 |
| 27.02.2026 | 36,55 | 36,75 | 35,30 | 35,35 | -1,26% | 17.139,00 |
| 26.02.2026 | 34,65 | 35,95 | 34,50 | 35,80 | 4,68% | 13.848,00 |
| 25.02.2026 | 34,10 | 34,40 | 33,70 | 34,20 | 0,29% | 8.838,00 |
| 24.02.2026 | 34,25 | 34,45 | 33,70 | 34,10 | -1,02% | 12.723,00 |
| 23.02.2026 | 34,65 | 35,25 | 34,15 | 34,45 | 0,15% | 14.727,00 |
| 20.02.2026 | 34,55 | 34,65 | 34,05 | 34,40 | 0,29% | 10.306,00 |
| 19.02.2026 | 35,00 | 35,00 | 34,15 | 34,30 | -2,70% | 12.877,00 |
| 18.02.2026 | 35,15 | 35,35 | 34,65 | 35,25 | -0,28% | 10.705,00 |
| 17.02.2026 | 35,75 | 35,80 | 34,95 | 35,35 | -1,53% | 14.303,00 |
| 16.02.2026 | 36,85 | 37,05 | 35,90 | 35,90 | -1,78% | 8.744,00 |
| 13.02.2026 | 36,45 | 37,10 | 36,35 | 36,55 | 0,14% | 6.564,00 |
| 12.02.2026 | 37,10 | 37,40 | 36,50 | 36,50 | -1,35% | 8.155,00 |
| 11.02.2026 | 38,70 | 38,70 | 37,00 | 37,00 | -4,52% | 11.008,00 |
| 10.02.2026 | 38,35 | 38,75 | 38,20 | 38,75 | 1,31% | 4.886,00 |
| 09.02.2026 | 38,75 | 39,00 | 37,85 | 38,25 | -0,91% | 13.997,00 |
| 06.02.2026 | 40,60 | 41,20 | 38,30 | 38,60 | -3,02% | 19.029,00 |
| 05.02.2026 | 39,80 | 39,80 | 39,20 | 39,80 | 0,00% | 7.997,00 |
| 04.02.2026 | 40,10 | 40,15 | 39,40 | 39,80 | -0,38% | 12.220,00 |
| 03.02.2026 | 40,00 | 40,35 | 39,40 | 39,95 | 0,88% | 7.424,00 |
| 02.02.2026 | 39,90 | 40,10 | 39,35 | 39,60 | 0,00% | 5.959,00 |
| 30.01.2026 | 39,90 | 40,05 | 39,60 | 39,60 | -0,25% | 10.650,00 |
| 29.01.2026 | 40,00 | 40,15 | 39,70 | 39,70 | -0,75% | 5.720,00 |
| 28.01.2026 | 40,45 | 40,45 | 39,90 | 40,00 | -0,62% | - |
| 27.01.2026 | 40,30 | 40,60 | 39,85 | 40,25 | 0,00% | 10.355,00 |
| 26.01.2026 | 40,75 | 40,75 | 39,85 | 40,25 | -1,11% | 11.513,00 |
| 23.01.2026 | 40,85 | 40,90 | 40,30 | 40,70 | 0,00% | 8.772,00 |
| 22.01.2026 | 40,40 | 41,00 | 40,30 | 40,70 | 1,75% | 8.292,00 |
| 21.01.2026 | 40,75 | 40,85 | 39,80 | 40,00 | -1,60% | 11.069,00 |
| 20.01.2026 | 40,20 | 41,05 | 40,10 | 40,65 | 0,37% | 41.775,00 |
| 19.01.2026 | 40,30 | 40,85 | 40,10 | 40,50 | -0,86% | 10.398,00 |
| 16.01.2026 | 41,80 | 42,00 | 40,60 | 40,85 | -2,51% | 10.828,00 |
| 15.01.2026 | 41,80 | 42,50 | 41,60 | 41,90 | 0,24% | 12.752,00 |
| 14.01.2026 | 41,90 | 42,20 | 41,60 | 41,80 | -0,83% | 11.842,00 |
| 13.01.2026 | 42,90 | 43,00 | 42,15 | 42,15 | -2,32% | 8.094,00 |
| 12.01.2026 | 44,00 | 44,05 | 42,70 | 43,15 | -1,93% | 7.206,00 |
| 09.01.2026 | 44,00 | 44,30 | 43,40 | 44,00 | 0,34% | 7.691,00 |
| 08.01.2026 | 43,30 | 44,10 | 43,00 | 43,85 | 0,80% | 6.206,00 |
| 07.01.2026 | 43,80 | 44,55 | 42,55 | 43,50 | -1,14% | 9.288,00 |
| 06.01.2026 | 42,30 | 44,05 | 42,30 | 44,00 | 5,01% | 9.515,00 |
| 05.01.2026 | 45,00 | 45,05 | 41,90 | 41,90 | -6,58% | 19.579,00 |
| 02.01.2026 | 45,00 | 45,15 | 44,65 | 44,85 | -0,33% | 5.793,00 |
| 31.12.2025 | 45,00 | 45,15 | 44,70 | 45,00 | 0,11% | 3.585,00 |
| 30.12.2025 | 44,70 | 45,35 | 44,70 | 44,95 | 0,22% | 4.907,00 |
| 29.12.2025 | 44,45 | 45,20 | 44,20 | 44,85 | 0,90% | 7.116,00 |
| 24.12.2025 | 43,65 | 45,00 | 43,65 | 44,45 | 1,95% | 4.505,00 |
| 23.12.2025 | 43,90 | 43,90 | 43,05 | 43,60 | -0,68% | 8.258,00 |
| 22.12.2025 | 43,65 | 43,90 | 43,15 | 43,90 | 0,00% | 5.778,00 |
| 19.12.2025 | 43,90 | 43,90 | 43,05 | 43,90 | 0,34% | 6.683,00 |
| 18.12.2025 | 44,40 | 44,40 | 43,50 | 43,75 | -1,13% | 6.607,00 |
| 17.12.2025 | 44,00 | 44,60 | 43,85 | 44,25 | 0,00% | 8.680,00 |
| 16.12.2025 | 44,40 | 44,60 | 44,20 | 44,25 | 0,00% | 4.829,00 |
| 15.12.2025 | 44,20 | 44,55 | 43,65 | 44,25 | 1,72% | 4.886,00 |
| 12.12.2025 | 43,50 | 44,05 | 43,50 | 43,50 | 0,81% | 6.228,00 |
| 11.12.2025 | 42,55 | 43,30 | 42,55 | 43,15 | 1,65% | 4.044,00 |
| 10.12.2025 | 42,60 | 42,85 | 42,10 | 42,45 | -0,35% | 3.704,00 |
| 09.12.2025 | 43,20 | 43,40 | 41,90 | 42,60 | -1,16% | 7.055,00 |
| 08.12.2025 | 43,25 | 43,45 | 42,45 | 43,10 | -0,23% | 7.350,00 |
| 05.12.2025 | 42,90 | 43,45 | 42,75 | 43,20 | 0,58% | 7.086,00 |
| 04.12.2025 | 41,40 | 43,05 | 41,40 | 42,95 | 3,74% | 6.021,00 |
| 03.12.2025 | 41,65 | 42,00 | 41,10 | 41,40 | -0,84% | 6.605,00 |
| 02.12.2025 | 41,70 | 41,90 | 41,35 | 41,75 | -0,36% | 5.206,00 |
| 01.12.2025 | 42,75 | 42,75 | 41,60 | 41,90 | -2,44% | 7.118,00 |
| 28.11.2025 | 43,00 | 43,30 | 42,50 | 42,95 | 0,12% | 3.771,00 |
| 27.11.2025 | 42,00 | 43,05 | 41,95 | 42,90 | 2,14% | 8.063,00 |
| 26.11.2025 | 42,00 | 42,20 | 41,75 | 42,00 | 0,24% | 4.393,00 |
| 25.11.2025 | 41,95 | 42,00 | 41,25 | 41,90 | -0,36% | 8.959,00 |
| 24.11.2025 | 41,30 | 42,20 | 40,10 | 42,05 | 1,94% | 17.714,00 |
| 21.11.2025 | 40,60 | 41,30 | 40,25 | 41,25 | 0,73% | 9.190,00 |
| 20.11.2025 | 41,10 | 41,50 | 40,75 | 40,95 | -0,49% | 7.116,00 |
| 19.11.2025 | 41,05 | 41,30 | 40,80 | 41,15 | 0,00% | 9.004,00 |
| 18.11.2025 | 41,60 | 41,65 | 41,10 | 41,15 | -1,91% | 12.120,00 |
| 17.11.2025 | 42,00 | 42,05 | 41,00 | 41,95 | 0,48% | 13.601,00 |
| 14.11.2025 | 41,65 | 41,75 | 40,80 | 41,75 | 0,24% | 8.107,00 |
| 13.11.2025 | 42,00 | 42,55 | 41,65 | 41,65 | -0,83% | 8.918,00 |
| 12.11.2025 | 42,75 | 42,80 | 41,65 | 42,00 | 2,56% | 17.173,00 |
| 11.11.2025 | 41,05 | 42,15 | 40,65 | 40,95 | -0,24% | 12.278,00 |
| 10.11.2025 | 40,90 | 41,20 | 40,55 | 41,05 | 1,99% | 10.929,00 |
| 07.11.2025 | 40,25 | 40,70 | 39,85 | 40,25 | 0,00% | 7.759,00 |
| 06.11.2025 | 38,90 | 40,75 | 38,50 | 40,25 | 9,23% | 28.657,00 |