Equasens SA EQS
EURONEXT · Frankreich · Technologiedienstleistungen
€30,15-0,60 (-1,95 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €30,15 | -1,95 % | €30,45 | €30,80 | €29,70 | 20,62K |
| 2026-09-30 | €30,75 | -1,28 % | €31,00 | €31,20 | €30,30 | 22,36K |
| 2026-09-29 | €31,15 | -5,89 % | €33,50 | €33,80 | €31,15 | 48,65K |
| 2026-09-28 | €33,10 | +12,39 % | €31,80 | €34,35 | €31,70 | 112,29K |
| 2026-09-25 | €29,45 | +1,90 % | €29,15 | €29,55 | €28,90 | 28,05K |
| 2026-09-24 | €28,90 | -0,69 % | €29,25 | €29,60 | €28,90 | 20,42K |
| 2026-09-23 | €29,10 | -3,32 % | €30,05 | €30,05 | €28,60 | 52,70K |
| 2026-09-22 | €30,10 | -2,59 % | €31,05 | €31,05 | €30,00 | 24,06K |
| 2026-09-21 | €30,90 | -0,16 % | €31,00 | €31,30 | €30,90 | 21,07K |
| 2026-09-18 | €30,95 | -3,13 % | €31,70 | €31,80 | €30,75 | 21,83K |
| 2026-09-17 | €31,95 | +2,24 % | €31,20 | €31,95 | €30,95 | 38,57K |
| 2026-09-16 | €31,25 | +0,32 % | €31,00 | €31,65 | €31,00 | 28,54K |
| 2026-09-15 | €31,15 | +0,81 % | €30,80 | €31,30 | €30,65 | 19,96K |
| 2026-09-14 | €30,90 | -0,48 % | €31,10 | €31,25 | €30,55 | 15,28K |
| 2026-09-11 | €31,05 | +0,49 % | €31,00 | €31,15 | €30,85 | 10,51K |
| 2026-09-10 | €30,90 | -0,80 % | €31,30 | €31,35 | €30,85 | 10,87K |
| 2026-09-09 | €31,15 | -0,95 % | €31,30 | €31,85 | €31,10 | 17,02K |
| 2026-09-08 | €31,45 | +0,16 % | €31,30 | €31,50 | €30,85 | 21,80K |
| 2026-09-07 | €31,40 | -3,38 % | €32,40 | €32,40 | €31,40 | 22,86K |
| 2026-09-04 | €32,50 | 0,00 % | €32,65 | €32,75 | €32,15 | 5,58K |
| 2026-09-03 | €32,50 | -0,15 % | €32,70 | €32,70 | €32,35 | 9,22K |
| 2026-09-02 | €32,55 | 0,00 % | €32,70 | €32,95 | €32,55 | 14,99K |
| 2026-09-01 | €32,55 | -0,46 % | €33,00 | €33,40 | €32,55 | 12,28K |
| 2026-08-31 | €32,70 | -2,10 % | €33,50 | €33,50 | €32,70 | 200,35K |
| 2026-08-28 | €33,40 | +0,60 % | €33,50 | €33,90 | €33,25 | 20,05K |
| 2026-08-27 | €33,20 | -1,04 % | €33,45 | €33,65 | €33,15 | 7,71K |
| 2026-08-26 | €33,55 | -1,47 % | €34,00 | €34,00 | €33,30 | 12,40K |
| 2026-08-25 | €34,05 | 0,00 % | €33,90 | €34,05 | €33,50 | 5,46K |
| 2026-08-24 | €34,05 | -0,58 % | €33,95 | €34,40 | €33,65 | 17,53K |
| 2026-08-21 | €34,25 | +0,59 % | €33,90 | €34,30 | €33,75 | 6,04K |
| 2026-08-20 | €34,05 | 0,00 % | €33,95 | €34,15 | €33,75 | 5,32K |
| 2026-08-19 | €34,05 | -0,15 % | €34,25 | €34,25 | €33,60 | 6,11K |
| 2026-08-18 | €34,10 | -0,87 % | €34,25 | €34,50 | €34,00 | 24,75K |
| 2026-08-17 | €34,40 | +0,44 % | €34,40 | €34,40 | €33,65 | 10,03K |
| 2026-08-14 | €34,25 | +3,16 % | €33,20 | €34,40 | €33,20 | 8,73K |
| 2026-08-13 | €33,20 | -1,78 % | €34,00 | €34,00 | €33,10 | 12,48K |
| 2026-08-12 | €33,80 | -0,44 % | €33,80 | €34,05 | €33,50 | 6,21K |
| 2026-08-11 | €33,95 | 0,00 % | €33,95 | €34,05 | €33,65 | 8,37K |
| 2026-08-10 | €33,95 | -0,15 % | €34,15 | €34,25 | €33,60 | 7,25K |
| 2026-08-07 | €34,00 | +0,15 % | €34,10 | €34,25 | €33,80 | 8,48K |
| 2026-08-06 | €33,95 | +1,34 % | €33,45 | €34,20 | €33,45 | 22,16K |
| 2026-08-05 | €33,50 | +1,06 % | €33,40 | €33,75 | €32,70 | 16,25K |
| 2026-08-04 | €33,15 | +4,25 % | €31,95 | €33,20 | €31,65 | 17,35K |
| 2026-08-03 | €31,80 | -2,90 % | €32,75 | €33,20 | €31,20 | 46,32K |
| 2026-07-31 | €32,75 | -3,96 % | €33,50 | €34,40 | €32,65 | 36,75K |
| 2026-07-30 | €34,10 | -0,87 % | €34,45 | €34,90 | €33,85 | 11,64K |
| 2026-07-29 | €34,40 | +0,29 % | €34,00 | €34,90 | €33,85 | 23,25K |
| 2026-07-28 | €34,30 | +0,59 % | €34,05 | €34,35 | €33,55 | 7,72K |
| 2026-07-27 | €34,10 | 0,00 % | €34,15 | €34,45 | €34,05 | 7,90K |
| 2026-07-24 | €34,10 | +2,56 % | €32,85 | €34,15 | €32,85 | 8,15K |
| 2026-07-23 | €33,25 | -0,60 % | €33,30 | €33,30 | €32,75 | 14,92K |
| 2026-07-22 | €33,45 | -0,15 % | €33,30 | €33,80 | €33,20 | 8,17K |
| 2026-07-21 | €33,50 | +0,45 % | €33,30 | €33,60 | €32,95 | 9,72K |
| 2026-07-20 | €33,35 | +0,30 % | €33,25 | €33,80 | €33,05 | 5,69K |
| 2026-07-17 | €33,25 | -1,63 % | €33,60 | €33,90 | €33,10 | 4,41K |
| 2026-07-16 | €33,80 | +0,30 % | €33,90 | €34,15 | €33,50 | 6,89K |
| 2026-07-15 | €33,70 | -0,15 % | €34,75 | €34,95 | €33,55 | 14,05K |
| 2026-07-14 | €33,75 | -1,17 % | €33,80 | €34,05 | €33,20 | 10,50K |
| 2026-07-13 | €34,15 | +2,40 % | €33,20 | €34,30 | €33,00 | 10,10K |
| 2026-07-10 | €33,35 | +1,83 % | €32,80 | €33,75 | €32,80 | 7,78K |
| 2026-07-09 | €32,75 | -0,30 % | €33,00 | €33,20 | €32,75 | 6,22K |
| 2026-07-08 | €32,85 | -1,20 % | €33,45 | €33,45 | €32,50 | 18,95K |
| 2026-07-07 | €33,25 | -2,21 % | €33,95 | €34,30 | €33,25 | 8,60K |
| 2026-07-06 | €34,00 | -2,86 % | €34,90 | €35,15 | €33,40 | 17,26K |
| 2026-07-03 | €35,00 | +0,72 % | €34,75 | €35,55 | €34,75 | 8,43K |
| 2026-07-02 | €34,75 | +1,91 % | €34,45 | €34,75 | €33,70 | 9,37K |
| 2026-07-01 | €34,10 | -1,16 % | €34,50 | €34,60 | €33,00 | 14,88K |
| 2026-06-30 | €34,50 | -1,29 % | €34,95 | €35,15 | €34,50 | 12,46K |
| 2026-06-29 | €34,95 | -0,71 % | €35,40 | €35,80 | €34,95 | 5,60K |
| 2026-06-26 | €35,20 | +0,43 % | €35,25 | €35,50 | €34,75 | 6,05K |
| 2026-06-25 | €35,05 | -0,43 % | €35,30 | €35,85 | €35,00 | 11,12K |
| 2026-06-24 | €35,20 | +1,15 % | €34,50 | €35,20 | €33,80 | 43,64K |
| 2026-06-23 | €34,80 | 0,00 % | €34,60 | €34,80 | €34,15 | 10,86K |
| 2026-06-22 | €34,80 | -1,14 % | €35,30 | €35,30 | €33,60 | 15,83K |
| 2026-06-19 | €35,20 | -1,26 % | €35,70 | €35,80 | €35,20 | 5,78K |
| 2026-06-18 | €35,65 | -4,17 % | €37,00 | €37,00 | €35,65 | 7,63K |
| 2026-06-17 | €37,20 | +0,27 % | €36,90 | €37,20 | €36,50 | 4,85K |
| 2026-06-16 | €37,10 | -0,27 % | €37,40 | €37,40 | €36,35 | 7,33K |
| 2026-06-15 | €37,20 | -2,11 % | €38,20 | €38,60 | €37,10 | 6,79K |
| 2026-06-12 | €38,00 | -1,30 % | €38,70 | €39,10 | €37,35 | 7,79K |
| 2026-06-11 | €38,50 | -2,16 % | €38,75 | €39,15 | €38,40 | 4,13K |
| 2026-06-10 | €39,35 | +1,16 % | €38,90 | €39,35 | €38,20 | 7,42K |
| 2026-06-09 | €38,90 | -0,13 % | €39,00 | €39,35 | €38,80 | 4,37K |
| 2026-06-08 | €38,95 | +1,04 % | €38,60 | €39,25 | €38,00 | 9,08K |
| 2026-06-05 | €38,55 | +1,18 % | €37,90 | €39,65 | €37,70 | 8,02K |
| 2026-06-04 | €38,10 | +1,60 % | €37,70 | €38,30 | €37,65 | 3,75K |
| 2026-06-03 | €37,50 | -2,85 % | €38,50 | €38,65 | €37,45 | 6,22K |
| 2026-06-02 | €38,60 | +0,65 % | €38,55 | €39,15 | €38,30 | 4,53K |
| 2026-06-01 | €38,35 | -2,54 % | €39,15 | €39,40 | €38,35 | 6,09K |
| 2026-05-29 | €39,35 | +2,21 % | €38,60 | €39,35 | €38,50 | 9,94K |