30,115€
0,58%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 29,74 | 30,52 | 29,67 | 30,10 | 0,52% | 200,00 |
| 26.11.2025 | 29,43 | 29,94 | 29,43 | 29,94 | 1,66% | 200,00 |
| 25.11.2025 | 28,99 | 29,45 | 28,83 | 29,45 | 4,17% | 41,00 |
| 24.11.2025 | 28,27 | 28,27 | 28,27 | 28,27 | -0,81% | - |
| 21.11.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -3,68% | - |
| 20.11.2025 | 29,04 | 29,59 | 29,04 | 29,59 | 2,14% | 100,00 |
| 19.11.2025 | 29,02 | 29,15 | 28,97 | 28,97 | -1,56% | 135,00 |
| 18.11.2025 | 29,43 | 29,43 | 29,43 | 29,43 | -3,29% | - |
| 17.11.2025 | 30,43 | 30,43 | 30,43 | 30,43 | -0,20% | - |
| 14.11.2025 | 30,49 | 30,49 | 30,49 | 30,49 | -1,61% | 80,00 |
| 13.11.2025 | 30,99 | 30,99 | 30,99 | 30,99 | -1,34% | - |
| 12.11.2025 | 30,77 | 31,41 | 30,77 | 31,41 | 4,35% | 150,00 |
| 11.11.2025 | 29,68 | 30,10 | 29,68 | 30,10 | -0,86% | 105,00 |
| 10.11.2025 | 29,40 | 30,36 | 29,40 | 30,36 | 4,37% | 517,00 |
| 07.11.2025 | 29,09 | 29,09 | 29,09 | 29,09 | -1,66% | - |
| 06.11.2025 | 29,52 | 29,58 | 29,52 | 29,58 | 0,75% | 45,00 |
| 05.11.2025 | 29,36 | 29,36 | 29,36 | 29,36 | 1,21% | - |
| 04.11.2025 | 29,77 | 29,77 | 29,01 | 29,01 | -3,30% | 55,00 |
| 03.11.2025 | 30,16 | 30,16 | 30,00 | 30,00 | 1,21% | 5.596,00 |
| 31.10.2025 | 29,88 | 29,88 | 29,64 | 29,64 | -0,97% | 200,00 |
| 30.10.2025 | 29,95 | 29,95 | 29,92 | 29,93 | -1,22% | 357,00 |
| 29.10.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 0,17% | 32,00 |
| 28.10.2025 | 30,34 | 30,34 | 30,15 | 30,25 | -0,43% | 260,00 |
| 27.10.2025 | 30,38 | 30,38 | 30,38 | 30,38 | 2,67% | - |
| 24.10.2025 | 29,59 | 29,59 | 29,59 | 29,59 | -0,30% | - |
| 23.10.2025 | 29,69 | 29,69 | 29,68 | 29,68 | 0,92% | 3,00 |
| 22.10.2025 | 29,41 | 29,41 | 29,41 | 29,41 | 0,34% | - |
| 21.10.2025 | 29,31 | 29,31 | 29,22 | 29,31 | 1,35% | 215,00 |
| 20.10.2025 | 28,74 | 28,98 | 28,74 | 28,92 | 4,56% | 415,00 |
| 17.10.2025 | 29,62 | 29,62 | 27,66 | 27,66 | -9,22% | 18,00 |
| 16.10.2025 | 30,75 | 30,75 | 30,47 | 30,47 | 0,40% | 200,00 |
| 15.10.2025 | 30,59 | 30,59 | 30,35 | 30,35 | 1,17% | 5,00 |
| 14.10.2025 | 30,75 | 30,75 | 30,00 | 30,00 | -3,41% | 230,00 |
| 13.10.2025 | 31,75 | 31,75 | 31,06 | 31,06 | 0,36% | 351,00 |
| 10.10.2025 | 32,14 | 32,14 | 30,95 | 30,95 | -1,40% | 245,00 |
| 09.10.2025 | 31,62 | 31,62 | 31,39 | 31,39 | -0,85% | 20,00 |
| 08.10.2025 | 31,19 | 31,87 | 31,19 | 31,66 | 1,15% | 66,00 |
| 07.10.2025 | 31,49 | 31,49 | 31,15 | 31,30 | -0,03% | 2.010,00 |
| 06.10.2025 | 31,62 | 31,62 | 30,80 | 31,31 | 1,10% | 860,00 |
| 03.10.2025 | 30,46 | 30,99 | 30,25 | 30,97 | 1,71% | 1.251,00 |
| 02.10.2025 | 29,50 | 30,56 | 29,50 | 30,45 | 3,47% | 9.156,00 |
| 01.10.2025 | 29,34 | 29,43 | 29,34 | 29,43 | -0,47% | 700,00 |
| 30.09.2025 | 29,42 | 29,57 | 29,42 | 29,57 | 2,71% | 3,00 |
| 29.09.2025 | 28,79 | 28,79 | 28,79 | 28,79 | -0,38% | 650,00 |
| 26.09.2025 | 28,77 | 28,90 | 28,77 | 28,90 | 1,83% | 20,00 |
| 25.09.2025 | 30,05 | 30,05 | 28,38 | 28,38 | -7,80% | 27,00 |
| 24.09.2025 | 30,78 | 30,78 | 30,78 | 30,78 | 0,95% | - |
| 23.09.2025 | 30,49 | 30,49 | 30,49 | 30,49 | -1,13% | - |
| 22.09.2025 | 30,84 | 30,84 | 30,84 | 30,84 | -0,26% | - |
| 19.09.2025 | 30,92 | 30,92 | 30,92 | 30,92 | 2,18% | - |
| 18.09.2025 | 30,26 | 30,26 | 30,26 | 30,26 | -1,98% | - |
| 17.09.2025 | 30,87 | 30,87 | 30,87 | 30,87 | -2,22% | - |
| 16.09.2025 | 31,57 | 31,57 | 31,57 | 31,57 | -0,60% | - |
| 15.09.2025 | 30,48 | 31,76 | 30,48 | 31,76 | 3,86% | 210,00 |
| 12.09.2025 | 30,58 | 30,58 | 30,58 | 30,58 | 0,64% | - |
| 11.09.2025 | 29,77 | 30,47 | 29,55 | 30,39 | 1,79% | - |
| 10.09.2025 | 29,85 | 29,85 | 29,85 | 29,85 | 0,29% | - |
| 09.09.2025 | 30,02 | 30,34 | 29,58 | 29,77 | -0,98% | - |
| 08.09.2025 | 30,32 | 30,58 | 29,99 | 30,06 | -0,27% | - |
| 05.09.2025 | 30,14 | 30,14 | 30,14 | 30,14 | 0,30% | - |
| 04.09.2025 | 30,35 | 30,35 | 30,05 | 30,05 | -0,53% | 1,00 |
| 03.09.2025 | 30,21 | 30,21 | 30,21 | 30,21 | -3,05% | - |
| 02.09.2025 | 31,01 | 31,16 | 31,01 | 31,16 | 1,37% | 2,00 |
| 01.09.2025 | 30,73 | 30,87 | 30,73 | 30,74 | -0,23% | 1.075,00 |
| 29.08.2025 | 30,95 | 30,95 | 30,81 | 30,81 | -0,16% | 165,00 |
| 28.08.2025 | 30,86 | 30,86 | 30,86 | 30,86 | 0,46% | - |
| 27.08.2025 | 30,72 | 30,72 | 30,72 | 30,72 | -0,55% | - |
| 26.08.2025 | 30,89 | 30,89 | 30,89 | 30,89 | -0,55% | - |
| 25.08.2025 | 31,06 | 31,06 | 31,06 | 31,06 | 3,50% | - |
| 22.08.2025 | 30,01 | 30,01 | 30,01 | 30,01 | -0,20% | - |
| 21.08.2025 | 30,18 | 30,36 | 30,07 | 30,07 | -2,53% | 85,00 |
| 20.08.2025 | 30,85 | 30,85 | 30,85 | 30,85 | 1,15% | - |
| 19.08.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,56% | - |
| 18.08.2025 | 30,79 | 30,79 | 30,33 | 30,33 | -1,49% | 4,00 |
| 15.08.2025 | 30,79 | 30,79 | 30,79 | 30,79 | 2,19% | - |
| 14.08.2025 | 30,13 | 30,13 | 30,13 | 30,13 | -0,46% | - |
| 13.08.2025 | 30,27 | 30,27 | 30,27 | 30,27 | 0,77% | - |
| 12.08.2025 | 30,04 | 30,04 | 30,04 | 30,04 | -1,05% | - |
| 11.08.2025 | 30,36 | 30,36 | 30,36 | 30,36 | 0,90% | - |
| 08.08.2025 | 30,07 | 30,09 | 30,07 | 30,09 | 0,20% | 75,00 |
| 07.08.2025 | 30,03 | 30,03 | 30,03 | 30,03 | 0,50% | - |
| 06.08.2025 | 29,88 | 29,88 | 29,88 | 29,88 | 1,94% | - |
| 05.08.2025 | 29,31 | 29,31 | 29,31 | 29,31 | 1,28% | - |
| 04.08.2025 | 28,94 | 28,94 | 28,94 | 28,94 | 1,47% | - |
| 01.08.2025 | 29,12 | 29,12 | 28,52 | 28,52 | -5,28% | 10,00 |
| 31.07.2025 | 30,11 | 30,11 | 30,11 | 30,11 | 0,43% | - |
| 30.07.2025 | 30,01 | 30,01 | 29,90 | 29,98 | -0,13% | 35,00 |
| 29.07.2025 | 29,77 | 30,14 | 29,77 | 30,02 | -0,07% | 75,00 |
| 28.07.2025 | 30,04 | 30,04 | 30,04 | 30,04 | 1,35% | - |
| 25.07.2025 | 29,65 | 29,65 | 29,64 | 29,64 | -1,56% | 65,00 |
| 24.07.2025 | 30,11 | 30,11 | 30,11 | 30,11 | 2,07% | - |
| 23.07.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -0,71% | - |
| 22.07.2025 | 29,82 | 29,82 | 29,71 | 29,71 | 0,34% | 4,00 |
| 21.07.2025 | 29,61 | 29,61 | 29,61 | 29,61 | -0,57% | - |
| 18.07.2025 | 30,21 | 30,21 | 29,78 | 29,78 | -3,28% | 40,00 |
| 17.07.2025 | 30,79 | 30,79 | 30,79 | 30,79 | 4,34% | 200,00 |
| 16.07.2025 | 29,51 | 29,51 | 29,51 | 29,51 | -1,99% | - |
| 15.07.2025 | 30,11 | 30,11 | 30,11 | 30,11 | 0,17% | - |
| 14.07.2025 | 30,06 | 30,06 | 30,06 | 30,06 | -0,89% | - |
| 11.07.2025 | 30,40 | 30,40 | 30,33 | 30,33 | 0,66% | 170,00 |