32,875€
0,08%
Echtzeit-Aktienkurs Equasens S.A.
Bid:
Ask:
Aktienkurse zur Equasens S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 32,95 | 33,08 | 32,90 | 32,95 | 0,30% | - |
| 08.07.2026 | 33,45 | 33,45 | 32,50 | 32,85 | -1,20% | 18.949,00 |
| 07.07.2026 | 33,95 | 34,30 | 33,25 | 33,25 | -2,21% | 8.597,00 |
| 06.07.2026 | 34,90 | 35,15 | 33,40 | 34,00 | -2,86% | 17.257,00 |
| 03.07.2026 | 34,75 | 35,55 | 34,75 | 35,00 | 0,72% | 8.428,00 |
| 02.07.2026 | 34,45 | 34,75 | 33,70 | 34,75 | 1,91% | 9.366,00 |
| 01.07.2026 | 34,50 | 34,60 | 33,00 | 34,10 | -1,16% | 14.879,00 |
| 30.06.2026 | 34,95 | 35,15 | 34,50 | 34,50 | -1,29% | 12.457,00 |
| 29.06.2026 | 35,40 | 35,80 | 34,95 | 34,95 | -0,71% | 5.598,00 |
| 26.06.2026 | 35,25 | 35,50 | 34,75 | 35,20 | 0,43% | 6.052,00 |
| 25.06.2026 | 35,30 | 35,85 | 35,00 | 35,05 | -0,43% | 11.116,00 |
| 24.06.2026 | 34,50 | 35,20 | 33,80 | 35,20 | 1,15% | 43.643,00 |
| 23.06.2026 | 34,60 | 34,80 | 34,15 | 34,80 | 0,00% | 10.861,00 |
| 22.06.2026 | 35,30 | 35,30 | 33,60 | 34,80 | -1,14% | 15.829,00 |
| 19.06.2026 | 35,70 | 35,80 | 35,20 | 35,20 | -1,26% | 5.782,00 |
| 18.06.2026 | 37,00 | 37,00 | 35,65 | 35,65 | -4,17% | 7.628,00 |
| 17.06.2026 | 36,90 | 37,20 | 36,50 | 37,20 | 0,27% | 4.851,00 |
| 16.06.2026 | 37,40 | 37,40 | 36,35 | 37,10 | -0,27% | 7.325,00 |
| 15.06.2026 | 38,20 | 38,60 | 37,10 | 37,20 | -2,11% | 6.790,00 |
| 12.06.2026 | 38,70 | 39,10 | 37,35 | 38,00 | -1,30% | 7.794,00 |
| 11.06.2026 | 38,75 | 39,15 | 38,40 | 38,50 | -2,16% | 4.131,00 |
| 10.06.2026 | 38,90 | 39,35 | 38,20 | 39,35 | 1,16% | 7.424,00 |
| 09.06.2026 | 39,00 | 39,35 | 38,80 | 38,90 | -0,13% | 4.372,00 |
| 08.06.2026 | 38,60 | 39,25 | 38,00 | 38,95 | 1,04% | 9.079,00 |
| 05.06.2026 | 37,90 | 39,65 | 37,70 | 38,55 | 1,18% | 8.017,00 |
| 04.06.2026 | 37,70 | 38,30 | 37,65 | 38,10 | 1,60% | 3.754,00 |
| 03.06.2026 | 38,50 | 38,65 | 37,45 | 37,50 | -2,85% | 6.217,00 |
| 02.06.2026 | 38,55 | 39,15 | 38,30 | 38,60 | 0,65% | 4.525,00 |
| 01.06.2026 | 39,15 | 39,40 | 38,35 | 38,35 | -2,54% | 6.085,00 |
| 29.05.2026 | 38,60 | 39,35 | 38,50 | 39,35 | 2,21% | 9.943,00 |
| 28.05.2026 | 38,35 | 38,85 | 38,25 | 38,50 | 0,13% | 4.686,00 |
| 27.05.2026 | 38,50 | 39,00 | 38,15 | 38,45 | -0,13% | 4.910,00 |
| 26.05.2026 | 38,40 | 38,60 | 37,85 | 38,50 | 0,26% | 5.798,00 |
| 25.05.2026 | 38,00 | 38,40 | 38,00 | 38,40 | 2,13% | 5.226,00 |
| 22.05.2026 | 37,60 | 37,73 | 37,25 | 37,60 | 1,48% | 6.757,00 |
| 21.05.2026 | 37,45 | 37,55 | 36,95 | 37,05 | -0,94% | 5.186,00 |
| 20.05.2026 | 37,25 | 37,80 | 36,75 | 37,40 | 0,94% | 8.376,00 |
| 19.05.2026 | 37,45 | 38,00 | 37,05 | 37,05 | -0,54% | 5.288,00 |
| 18.05.2026 | 36,75 | 37,30 | 36,50 | 37,25 | 0,68% | 8.498,00 |
| 15.05.2026 | 36,80 | 37,40 | 36,70 | 37,00 | 0,27% | 6.138,00 |
| 14.05.2026 | 36,80 | 36,90 | 36,45 | 36,90 | 1,51% | 5.649,00 |
| 13.05.2026 | 36,70 | 36,85 | 36,35 | 36,35 | -0,95% | 3.674,00 |
| 12.05.2026 | 36,45 | 36,90 | 35,90 | 36,70 | 0,69% | 6.331,00 |
| 11.05.2026 | 36,00 | 36,60 | 35,95 | 36,45 | 1,39% | 7.556,00 |
| 08.05.2026 | 36,60 | 36,95 | 35,95 | 35,95 | -2,57% | 8.251,00 |
| 07.05.2026 | 36,70 | 37,05 | 36,40 | 36,90 | 1,23% | 7.977,00 |
| 06.05.2026 | 37,10 | 37,85 | 36,45 | 36,45 | -0,95% | 16.515,00 |
| 05.05.2026 | 37,20 | 37,70 | 36,65 | 36,80 | -1,34% | 8.317,00 |
| 04.05.2026 | 37,40 | 38,55 | 37,25 | 37,30 | -0,53% | 12.690,00 |
| 30.04.2026 | 39,60 | 40,00 | 37,10 | 37,50 | -4,34% | 22.995,00 |
| 29.04.2026 | 39,80 | 39,90 | 38,95 | 39,20 | -1,63% | 8.259,00 |
| 28.04.2026 | 39,70 | 39,85 | 39,35 | 39,85 | 0,13% | 4.540,00 |
| 27.04.2026 | 39,75 | 40,75 | 39,70 | 39,80 | 0,63% | 9.001,00 |
| 24.04.2026 | 40,50 | 40,60 | 39,55 | 39,55 | -2,35% | 9.005,00 |
| 23.04.2026 | 40,85 | 41,10 | 40,25 | 40,50 | -1,10% | 7.964,00 |
| 22.04.2026 | 42,55 | 42,55 | 40,95 | 40,95 | -3,53% | 7.379,00 |
| 21.04.2026 | 41,75 | 42,65 | 41,70 | 42,45 | 1,68% | 6.792,00 |
| 20.04.2026 | 41,50 | 41,85 | 41,40 | 41,75 | 0,24% | 7.610,00 |
| 17.04.2026 | 40,90 | 42,65 | 40,50 | 41,65 | 1,59% | 24.488,00 |
| 16.04.2026 | 41,20 | 41,80 | 41,00 | 41,00 | -0,12% | 10.725,00 |
| 15.04.2026 | 40,00 | 41,10 | 40,00 | 41,05 | 2,50% | 5.567,00 |
| 14.04.2026 | 40,15 | 40,70 | 39,95 | 40,05 | -0,12% | 5.242,00 |
| 13.04.2026 | 39,40 | 40,10 | 39,20 | 40,10 | 1,52% | 7.131,00 |
| 10.04.2026 | 39,10 | 40,40 | 39,10 | 39,50 | 1,80% | 9.928,00 |
| 09.04.2026 | 39,60 | 39,60 | 38,80 | 38,80 | -2,14% | 8.191,00 |
| 08.04.2026 | 40,30 | 40,60 | 39,65 | 39,65 | 1,15% | 10.111,00 |
| 07.04.2026 | 38,40 | 39,50 | 38,40 | 39,20 | 3,16% | 12.266,00 |
| 02.04.2026 | 38,70 | 38,70 | 37,90 | 38,00 | -2,31% | 9.371,00 |
| 01.04.2026 | 40,30 | 40,45 | 38,90 | 38,90 | -2,99% | 15.873,00 |
| 31.03.2026 | 39,00 | 40,30 | 38,20 | 40,10 | 2,95% | 32.781,00 |
| 30.03.2026 | 35,00 | 39,45 | 34,05 | 38,95 | 13,89% | 27.114,00 |
| 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 |