Börse:
29,000€
0,35%
Echtzeit-Aktienkurs EQS GROUP AG NA O.N.
Bid:
28,600€
Ask:
29,400€
Aktienkurse zur EQS GROUP AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2022 | 29,00 | 29,00 | 29,00 | 29,00 | 0,35% | 13,00 |
| 27.06.2022 | 29,10 | 29,40 | 28,60 | 28,90 | 0,35% | 1.252,00 |
| 24.06.2022 | 28,70 | 28,90 | 28,60 | 28,80 | 0,00% | 2.045,00 |
| 23.06.2022 | 29,00 | 29,00 | 28,50 | 28,80 | -1,37% | 722,00 |
| 22.06.2022 | 29,00 | 29,20 | 29,00 | 29,20 | -0,34% | 250,00 |
| 21.06.2022 | 29,10 | 29,30 | 29,00 | 29,30 | 1,38% | 1.657,00 |
| 20.06.2022 | 29,10 | 29,10 | 28,60 | 28,90 | -1,70% | 3.450,00 |
| 17.06.2022 | 29,50 | 29,50 | 29,20 | 29,40 | -1,34% | 2.559,00 |
| 16.06.2022 | 29,80 | 29,80 | 29,80 | 29,80 | -1,00% | 50,00 |
| 15.06.2022 | 29,70 | 30,20 | 29,00 | 30,10 | 1,01% | 2.697,00 |
| 14.06.2022 | 29,90 | 29,90 | 29,70 | 29,80 | 0,00% | 1.104,00 |
| 13.06.2022 | 30,90 | 30,90 | 29,60 | 29,80 | -3,56% | 583,00 |
| 10.06.2022 | 30,60 | 30,90 | 30,60 | 30,90 | 0,98% | 1.515,00 |
| 09.06.2022 | 30,00 | 30,60 | 30,00 | 30,60 | 0,66% | 1.004,00 |
| 08.06.2022 | 30,70 | 31,00 | 30,40 | 30,40 | -0,33% | 697,00 |
| 07.06.2022 | 30,60 | 30,90 | 30,00 | 30,50 | -0,33% | 550,00 |
| 06.06.2022 | 32,10 | 32,10 | 30,60 | 30,60 | -3,77% | 766,00 |
| 03.06.2022 | 31,00 | 31,80 | 31,00 | 31,80 | 3,25% | 1.530,00 |
| 02.06.2022 | 30,60 | 30,90 | 30,60 | 30,80 | 0,65% | 330,00 |
| 01.06.2022 | 30,80 | 30,80 | 30,60 | 30,60 | 0,00% | 31,00 |
| 31.05.2022 | 30,70 | 31,50 | 30,00 | 30,60 | 0,66% | 6.804,00 |
| 30.05.2022 | 30,00 | 30,40 | 30,00 | 30,40 | 1,00% | 401,00 |
| 27.05.2022 | 30,00 | 30,10 | 29,90 | 30,10 | -0,66% | 300,00 |
| 26.05.2022 | 30,30 | 30,30 | 30,30 | 30,30 | -0,98% | - |
| 25.05.2022 | 29,90 | 30,60 | 29,90 | 30,60 | 2,00% | 1.677,00 |
| 24.05.2022 | 30,70 | 30,70 | 29,90 | 30,00 | -1,64% | 2.608,00 |
| 23.05.2022 | 29,60 | 30,80 | 29,60 | 30,50 | 2,01% | 2.013,00 |
| 20.05.2022 | 30,20 | 30,30 | 29,90 | 29,90 | -1,64% | 3.127,00 |
| 19.05.2022 | 31,00 | 31,00 | 30,10 | 30,40 | -2,88% | 1.354,00 |
| 18.05.2022 | 31,00 | 31,50 | 31,00 | 31,30 | 0,00% | 4.515,00 |
| 17.05.2022 | 30,50 | 31,50 | 30,50 | 31,30 | 1,62% | 1.506,00 |
| 16.05.2022 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 13.05.2022 | 30,20 | 30,80 | 29,90 | 30,80 | 1,99% | 2.298,00 |
| 12.05.2022 | 30,50 | 30,60 | 29,90 | 30,20 | -1,63% | 1.904,00 |
| 11.05.2022 | 30,50 | 31,70 | 30,20 | 30,70 | 1,66% | 2.883,00 |
| 10.05.2022 | 29,40 | 30,30 | 29,40 | 30,20 | 3,07% | 1.653,00 |
| 09.05.2022 | 29,80 | 29,80 | 29,30 | 29,30 | -2,01% | 1.978,00 |
| 06.05.2022 | 29,80 | 30,00 | 29,80 | 29,90 | -0,66% | 3.801,00 |
| 05.05.2022 | 29,80 | 30,10 | 29,80 | 30,10 | 1,01% | 970,00 |
| 04.05.2022 | 30,30 | 30,30 | 29,80 | 29,80 | -2,61% | 2.590,00 |
| 03.05.2022 | 31,00 | 31,40 | 30,30 | 30,60 | -2,24% | 3.033,00 |
| 02.05.2022 | 31,30 | 31,30 | 31,30 | 31,30 | -0,95% | 6.787,00 |
| 29.04.2022 | 31,10 | 31,60 | 31,00 | 31,60 | 0,96% | 1.468,00 |
| 28.04.2022 | 31,60 | 31,60 | 31,30 | 31,30 | -0,63% | 350,00 |
| 27.04.2022 | 31,50 | 31,50 | 31,50 | 31,50 | -0,32% | - |
| 26.04.2022 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 25.04.2022 | 32,30 | 32,30 | 31,60 | 31,60 | -2,17% | 783,00 |
| 22.04.2022 | 32,30 | 32,30 | 32,30 | 32,30 | 0,00% | - |
| 21.04.2022 | 31,80 | 32,40 | 31,70 | 32,30 | 0,62% | 763,00 |
| 20.04.2022 | 32,30 | 32,40 | 32,00 | 32,10 | 0,00% | 1.550,00 |
| 19.04.2022 | 32,70 | 33,00 | 32,10 | 32,10 | -1,23% | 2.546,00 |
| 14.04.2022 | 32,20 | 32,50 | 32,20 | 32,50 | 0,00% | 792,00 |
| 13.04.2022 | 32,10 | 32,50 | 32,10 | 32,50 | 0,00% | 245,00 |
| 12.04.2022 | 32,80 | 32,80 | 32,50 | 32,50 | -1,22% | 2.773,00 |
| 11.04.2022 | 32,90 | 33,20 | 32,60 | 32,90 | 0,92% | 4.222,00 |
| 08.04.2022 | 33,30 | 33,30 | 30,90 | 32,60 | -1,21% | 4.540,00 |
| 07.04.2022 | 32,70 | 33,00 | 32,30 | 33,00 | 1,85% | 898,00 |
| 06.04.2022 | 32,30 | 32,50 | 32,30 | 32,40 | -0,31% | 554,00 |
| 05.04.2022 | 32,40 | 32,50 | 32,20 | 32,50 | 1,25% | 3.207,00 |
| 04.04.2022 | 32,70 | 32,70 | 32,10 | 32,10 | -0,93% | 3.498,00 |
| 01.04.2022 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 3.089,00 |
| 31.03.2022 | 32,60 | 32,60 | 32,40 | 32,40 | 0,00% | 516,00 |
| 30.03.2022 | 32,00 | 32,60 | 32,00 | 32,40 | 1,25% | 901,00 |
| 29.03.2022 | 32,00 | 32,40 | 32,00 | 32,00 | 0,00% | 2.912,00 |
| 28.03.2022 | 32,00 | 32,60 | 32,00 | 32,00 | 1,27% | 5.667,00 |
| 25.03.2022 | 31,60 | 31,80 | 31,60 | 31,60 | -1,25% | 423,00 |
| 24.03.2022 | 32,20 | 32,20 | 31,80 | 32,00 | 0,00% | 1.177,00 |
| 23.03.2022 | 32,80 | 33,40 | 32,00 | 32,00 | -3,03% | 2.769,00 |
| 22.03.2022 | 32,40 | 34,40 | 32,40 | 33,00 | 0,61% | 4.380,00 |
| 21.03.2022 | 32,20 | 33,80 | 32,20 | 32,80 | 1,23% | 2.446,00 |
| 18.03.2022 | 32,20 | 32,60 | 32,00 | 32,40 | 0,62% | 2.784,00 |
| 17.03.2022 | 32,00 | 32,60 | 32,00 | 32,20 | 1,26% | 2.018,00 |
| 16.03.2022 | 32,00 | 32,00 | 31,80 | 31,80 | 0,00% | 750,00 |
| 15.03.2022 | 32,00 | 32,00 | 31,80 | 31,80 | -0,62% | 958,00 |
| 14.03.2022 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 1.535,00 |
| 11.03.2022 | 32,00 | 32,20 | 31,80 | 32,00 | 0,63% | 2.632,00 |
| 10.03.2022 | 32,00 | 32,20 | 31,80 | 31,80 | -0,62% | 3.146,00 |
| 09.03.2022 | 31,60 | 32,80 | 31,60 | 32,00 | -2,44% | 1.001,00 |
| 08.03.2022 | 31,40 | 32,80 | 31,40 | 32,80 | 3,80% | 5.722,00 |
| 07.03.2022 | 32,00 | 32,00 | 30,80 | 31,60 | -3,66% | 10.690,00 |
| 04.03.2022 | 32,60 | 33,60 | 31,00 | 32,80 | 1,86% | 9.601,00 |
| 03.03.2022 | 31,40 | 34,00 | 31,40 | 32,20 | 3,87% | 4.741,00 |
| 02.03.2022 | 31,20 | 31,60 | 30,40 | 31,00 | -1,90% | 2.572,00 |
| 01.03.2022 | 31,60 | 31,60 | 31,40 | 31,60 | 0,00% | 1.653,00 |
| 28.02.2022 | 31,60 | 32,40 | 31,00 | 31,60 | -0,63% | 3.305,00 |
| 25.02.2022 | 31,80 | 32,00 | 30,40 | 31,80 | 1,27% | 12.547,00 |
| 24.02.2022 | 31,40 | 31,60 | 31,40 | 31,40 | -1,26% | 300,00 |
| 23.02.2022 | 31,80 | 32,60 | 31,80 | 31,80 | -1,85% | 8.185,00 |
| 22.02.2022 | 31,00 | 33,00 | 30,60 | 32,40 | 2,53% | 10.786,00 |
| 21.02.2022 | 34,00 | 34,00 | 31,60 | 31,60 | -8,14% | 1.620,00 |
| 18.02.2022 | 34,40 | 34,80 | 34,00 | 34,40 | 0,58% | 10.961,00 |
| 17.02.2022 | 34,60 | 34,60 | 34,20 | 34,20 | 0,00% | 419,00 |
| 16.02.2022 | 34,40 | 34,60 | 34,20 | 34,20 | 0,00% | 2.766,00 |
| 15.02.2022 | 34,00 | 34,20 | 34,00 | 34,20 | 0,59% | 4.587,00 |
| 14.02.2022 | 34,40 | 34,40 | 33,00 | 34,00 | -2,30% | 7.535,00 |
| 11.02.2022 | 35,00 | 36,00 | 34,60 | 34,80 | -1,69% | 3.218,00 |
| 10.02.2022 | 36,00 | 36,00 | 35,20 | 35,40 | -1,12% | 213,00 |
| 09.02.2022 | 37,40 | 37,40 | 35,60 | 35,80 | -4,28% | 4.425,00 |
| 08.02.2022 | 37,00 | 37,40 | 36,60 | 37,40 | 0,54% | 1.415,00 |
| 07.02.2022 | 37,80 | 37,80 | 36,80 | 37,20 | -1,06% | 675,00 |