30,275€
-1,54%
Echtzeit-Aktienkurs Equasens S.A.
Bid:
Ask:
Aktienkurse zur Equasens S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 30,45 | 30,80 | 29,70 | 30,15 | -1,95% | 20.617,00 |
| 30.09.2026 | 31,00 | 31,20 | 30,30 | 30,75 | -1,28% | 22.355,00 |
| 29.09.2026 | 33,50 | 33,80 | 31,15 | 31,15 | -5,89% | 48.647,00 |
| 28.09.2026 | 31,80 | 34,35 | 31,70 | 33,10 | 12,39% | 112.290,00 |
| 25.09.2026 | 29,15 | 29,55 | 28,90 | 29,45 | 1,90% | 28.045,00 |
| 24.09.2026 | 29,25 | 29,60 | 28,90 | 28,90 | -0,69% | 20.421,00 |
| 23.09.2026 | 30,05 | 30,05 | 28,60 | 29,10 | -3,32% | 52.701,00 |
| 22.09.2026 | 31,05 | 31,05 | 30,00 | 30,10 | -2,59% | 24.057,00 |
| 21.09.2026 | 31,00 | 31,30 | 30,90 | 30,90 | -0,16% | 21.065,00 |
| 18.09.2026 | 31,70 | 31,80 | 30,75 | 30,95 | -3,13% | 21.831,00 |
| 17.09.2026 | 31,20 | 31,95 | 30,95 | 31,95 | 2,24% | 38.569,00 |
| 16.09.2026 | 31,00 | 31,65 | 31,00 | 31,25 | 0,32% | 28.544,00 |
| 15.09.2026 | 30,80 | 31,30 | 30,65 | 31,15 | 0,81% | 19.961,00 |
| 14.09.2026 | 31,10 | 31,25 | 30,55 | 30,90 | -0,48% | 15.277,00 |
| 11.09.2026 | 31,00 | 31,15 | 30,85 | 31,05 | 0,49% | 10.514,00 |
| 10.09.2026 | 31,30 | 31,35 | 30,85 | 30,90 | -0,80% | 10.870,00 |
| 09.09.2026 | 31,30 | 31,85 | 31,10 | 31,15 | -0,95% | 17.018,00 |
| 08.09.2026 | 31,30 | 31,50 | 30,85 | 31,45 | 0,16% | 21.798,00 |
| 07.09.2026 | 32,40 | 32,40 | 31,40 | 31,40 | -3,38% | 22.859,00 |
| 04.09.2026 | 32,65 | 32,75 | 32,15 | 32,50 | 0,00% | 5.584,00 |
| 03.09.2026 | 32,70 | 32,70 | 32,35 | 32,50 | -0,15% | 9.221,00 |
| 02.09.2026 | 32,70 | 32,95 | 32,55 | 32,55 | 0,00% | 14.987,00 |
| 01.09.2026 | 33,00 | 33,40 | 32,55 | 32,55 | -0,46% | 12.278,00 |
| 31.08.2026 | 33,50 | 33,50 | 32,70 | 32,70 | -2,10% | 200.347,00 |
| 28.08.2026 | 33,50 | 33,90 | 33,25 | 33,40 | 0,60% | 20.049,00 |
| 27.08.2026 | 33,45 | 33,65 | 33,15 | 33,20 | -1,04% | 7.706,00 |
| 26.08.2026 | 34,00 | 34,00 | 33,30 | 33,55 | -1,47% | 12.398,00 |
| 25.08.2026 | 33,90 | 34,05 | 33,50 | 34,05 | 0,00% | 5.463,00 |
| 24.08.2026 | 33,95 | 34,40 | 33,65 | 34,05 | -0,58% | 17.531,00 |
| 21.08.2026 | 33,90 | 34,30 | 33,75 | 34,25 | 0,59% | 6.036,00 |
| 20.08.2026 | 33,95 | 34,15 | 33,75 | 34,05 | 0,00% | 5.319,00 |
| 19.08.2026 | 34,25 | 34,25 | 33,60 | 34,05 | -0,15% | 6.113,00 |
| 18.08.2026 | 34,25 | 34,50 | 34,00 | 34,10 | -0,87% | 24.747,00 |
| 17.08.2026 | 34,40 | 34,40 | 33,65 | 34,40 | 0,44% | 10.029,00 |
| 14.08.2026 | 33,20 | 34,40 | 33,20 | 34,25 | 3,16% | 8.729,00 |
| 13.08.2026 | 34,00 | 34,00 | 33,10 | 33,20 | -1,78% | 12.483,00 |
| 12.08.2026 | 33,80 | 34,05 | 33,50 | 33,80 | -0,44% | 6.213,00 |
| 11.08.2026 | 33,95 | 34,05 | 33,65 | 33,95 | 0,00% | 8.374,00 |
| 10.08.2026 | 34,15 | 34,25 | 33,60 | 33,95 | -0,15% | 7.251,00 |
| 07.08.2026 | 34,10 | 34,25 | 33,80 | 34,00 | 0,15% | 8.477,00 |
| 06.08.2026 | 33,45 | 34,20 | 33,45 | 33,95 | 1,34% | 22.155,00 |
| 05.08.2026 | 33,40 | 33,75 | 32,70 | 33,50 | 1,06% | 16.249,00 |
| 04.08.2026 | 31,95 | 33,20 | 31,65 | 33,15 | 4,25% | 17.345,00 |
| 03.08.2026 | 32,75 | 33,20 | 31,20 | 31,80 | -2,90% | 46.324,00 |
| 31.07.2026 | 33,50 | 34,40 | 32,65 | 32,75 | -3,96% | 36.753,00 |
| 30.07.2026 | 34,45 | 34,90 | 33,85 | 34,10 | -0,87% | 11.639,00 |
| 29.07.2026 | 34,00 | 34,90 | 33,85 | 34,40 | 0,29% | 23.251,00 |
| 28.07.2026 | 34,05 | 34,35 | 33,55 | 34,30 | 0,59% | 7.715,00 |
| 27.07.2026 | 34,15 | 34,45 | 34,05 | 34,10 | 0,00% | 7.902,00 |
| 24.07.2026 | 32,85 | 34,15 | 32,85 | 34,10 | 2,56% | 8.147,00 |
| 23.07.2026 | 33,30 | 33,30 | 32,75 | 33,25 | -0,60% | 14.924,00 |
| 22.07.2026 | 33,30 | 33,80 | 33,20 | 33,45 | -0,15% | 8.166,00 |
| 21.07.2026 | 33,30 | 33,60 | 32,95 | 33,50 | 0,45% | 9.724,00 |
| 20.07.2026 | 33,25 | 33,80 | 33,05 | 33,35 | 0,30% | 5.689,00 |
| 17.07.2026 | 33,60 | 33,90 | 33,10 | 33,25 | -1,63% | 4.413,00 |
| 16.07.2026 | 33,90 | 34,15 | 33,50 | 33,80 | 0,30% | 6.885,00 |
| 15.07.2026 | 34,75 | 34,95 | 33,55 | 33,70 | -0,15% | 14.049,00 |
| 14.07.2026 | 33,80 | 34,05 | 33,20 | 33,75 | -1,17% | 10.502,00 |
| 13.07.2026 | 33,20 | 34,30 | 33,00 | 34,15 | 2,40% | 10.103,00 |
| 10.07.2026 | 32,80 | 33,75 | 32,80 | 33,35 | 1,83% | 7.784,00 |
| 09.07.2026 | 33,00 | 33,20 | 32,75 | 32,75 | -0,30% | 6.216,00 |
| 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 |