26,095€
-1,45%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 26,35 | 26,36 | 25,92 | 26,10 | -1,45% | - |
| 04.11.2024 | 26,48 | 26,48 | 26,48 | 26,48 | -0,30% | - |
| 01.11.2024 | 26,56 | 26,56 | 26,56 | 26,56 | 0,23% | - |
| 31.10.2024 | 27,03 | 27,03 | 26,50 | 26,50 | -2,57% | 3,00 |
| 30.10.2024 | 27,71 | 27,71 | 27,20 | 27,20 | -2,51% | 1,00 |
| 29.10.2024 | 27,90 | 27,90 | 27,90 | 27,90 | -0,85% | - |
| 28.10.2024 | 27,92 | 28,14 | 27,92 | 28,14 | 2,14% | 1,00 |
| 25.10.2024 | 27,84 | 27,84 | 27,55 | 27,55 | -0,65% | 8,00 |
| 24.10.2024 | 27,73 | 27,73 | 27,73 | 27,73 | -1,28% | - |
| 23.10.2024 | 28,09 | 28,09 | 28,09 | 28,09 | -0,21% | - |
| 22.10.2024 | 28,15 | 28,15 | 28,15 | 28,15 | -0,11% | - |
| 21.10.2024 | 28,21 | 28,34 | 28,11 | 28,18 | 1,55% | 812,00 |
| 18.10.2024 | 29,24 | 29,24 | 27,71 | 27,75 | -3,21% | 30,00 |
| 17.10.2024 | 28,67 | 28,67 | 28,67 | 28,67 | -1,17% | - |
| 16.10.2024 | 28,75 | 29,01 | 28,75 | 29,01 | -0,34% | 3,00 |
| 15.10.2024 | 29,01 | 29,25 | 29,01 | 29,11 | 1,18% | 470,00 |
| 14.10.2024 | 28,98 | 28,98 | 28,66 | 28,77 | 0,59% | 26,00 |
| 11.10.2024 | 28,30 | 28,60 | 28,30 | 28,60 | 1,17% | 5,00 |
| 10.10.2024 | 29,23 | 29,23 | 28,27 | 28,27 | -3,18% | 50,00 |
| 09.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,27% | - |
| 08.10.2024 | 29,05 | 29,28 | 29,05 | 29,28 | 0,10% | 40,00 |
| 07.10.2024 | 29,96 | 29,96 | 29,25 | 29,25 | 0,00% | 80,00 |
| 04.10.2024 | 29,25 | 29,25 | 29,25 | 29,25 | 0,86% | - |
| 03.10.2024 | 29,31 | 29,31 | 29,00 | 29,00 | -0,31% | 20,00 |
| 02.10.2024 | 30,09 | 30,09 | 28,96 | 29,09 | -3,23% | 2.865,00 |
| 01.10.2024 | 30,59 | 30,59 | 30,06 | 30,06 | -2,08% | 150,00 |
| 30.09.2024 | 30,78 | 30,80 | 30,70 | 30,70 | 0,10% | 650,00 |
| 27.09.2024 | 30,67 | 30,67 | 30,67 | 30,67 | 0,23% | - |
| 26.09.2024 | 30,37 | 30,60 | 30,37 | 30,60 | -0,13% | 75,00 |
| 25.09.2024 | 31,13 | 31,13 | 30,64 | 30,64 | -1,23% | 10,00 |
| 24.09.2024 | 32,46 | 32,46 | 30,99 | 31,02 | -3,33% | 220,00 |
| 23.09.2024 | 32,09 | 32,09 | 32,09 | 32,09 | 0,03% | - |
| 20.09.2024 | 31,69 | 32,08 | 31,69 | 32,08 | 1,13% | 12,00 |
| 19.09.2024 | 31,39 | 32,07 | 31,39 | 31,72 | 0,48% | 161,00 |
| 18.09.2024 | 31,57 | 31,57 | 31,57 | 31,57 | -0,66% | 200,00 |
| 17.09.2024 | 31,28 | 31,78 | 31,28 | 31,78 | 1,70% | 209,00 |
| 16.09.2024 | 30,19 | 31,25 | 30,19 | 31,25 | 4,17% | 2.057,00 |
| 13.09.2024 | 29,64 | 30,00 | 29,64 | 30,00 | 4,46% | 1,00 |
| 12.09.2024 | 28,72 | 28,72 | 28,72 | 28,72 | 1,56% | - |
| 11.09.2024 | 28,28 | 28,28 | 28,28 | 28,28 | 0,60% | - |
| 10.09.2024 | 28,11 | 28,11 | 28,11 | 28,11 | 1,88% | - |
| 09.09.2024 | 27,59 | 27,59 | 27,59 | 27,59 | -1,60% | - |
| 06.09.2024 | 27,84 | 28,04 | 27,84 | 28,04 | 0,97% | 18,00 |
| 05.09.2024 | 27,77 | 27,77 | 27,77 | 27,77 | -0,18% | - |
| 04.09.2024 | 28,36 | 28,36 | 27,82 | 27,82 | -3,00% | 15,00 |
| 03.09.2024 | 29,81 | 29,81 | 28,68 | 28,68 | -4,62% | 154,00 |
| 02.09.2024 | 30,07 | 30,07 | 30,07 | 30,07 | 0,17% | 1,00 |
| 30.08.2024 | 30,02 | 30,02 | 30,02 | 30,02 | -1,70% | - |
| 29.08.2024 | 30,05 | 30,54 | 30,05 | 30,54 | 0,39% | 250,00 |
| 28.08.2024 | 30,42 | 30,42 | 30,42 | 30,42 | -0,16% | - |
| 27.08.2024 | 30,47 | 30,47 | 30,47 | 30,47 | 0,99% | - |
| 26.08.2024 | 30,17 | 30,17 | 30,17 | 30,17 | 0,53% | - |
| 23.08.2024 | 29,71 | 30,01 | 29,71 | 30,01 | 0,27% | 400,00 |
| 22.08.2024 | 29,31 | 29,93 | 29,31 | 29,93 | 0,81% | 460,00 |
| 21.08.2024 | 29,35 | 29,69 | 29,35 | 29,69 | -0,74% | 33,00 |
| 20.08.2024 | 29,38 | 29,91 | 29,38 | 29,91 | 4,69% | 750,00 |
| 19.08.2024 | 28,57 | 28,57 | 28,57 | 28,57 | -0,87% | - |
| 16.08.2024 | 28,18 | 28,82 | 28,18 | 28,82 | 4,12% | 1.250,00 |
| 15.08.2024 | 27,68 | 27,68 | 27,68 | 27,68 | -0,43% | - |
| 14.08.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,50% | - |
| 13.08.2024 | 27,39 | 27,39 | 27,39 | 27,39 | -0,54% | - |
| 12.08.2024 | 27,54 | 27,54 | 27,54 | 27,54 | 1,36% | - |
| 09.08.2024 | 27,17 | 27,17 | 27,17 | 27,17 | -0,55% | - |
| 08.08.2024 | 27,28 | 27,32 | 27,28 | 27,32 | 2,71% | 81,00 |
| 07.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 2,19% | - |
| 06.08.2024 | 26,03 | 26,03 | 26,03 | 26,03 | 0,70% | - |
| 05.08.2024 | 26,70 | 26,70 | 24,87 | 25,85 | -5,38% | 538,00 |
| 02.08.2024 | 29,13 | 29,13 | 27,32 | 27,32 | -10,46% | 1.126,00 |
| 01.08.2024 | 29,75 | 30,51 | 29,75 | 30,51 | 3,42% | 102,00 |
| 31.07.2024 | 29,31 | 29,50 | 29,31 | 29,50 | 0,79% | 2,00 |
| 30.07.2024 | 28,32 | 29,27 | 28,32 | 29,27 | 0,93% | 17,00 |
| 29.07.2024 | 28,19 | 29,00 | 28,19 | 29,00 | 3,35% | 4,00 |
| 26.07.2024 | 28,06 | 28,06 | 28,06 | 28,06 | 2,78% | - |
| 25.07.2024 | 28,44 | 28,44 | 27,30 | 27,30 | -4,45% | 6,00 |
| 24.07.2024 | 28,57 | 28,57 | 28,57 | 28,57 | -1,04% | - |
| 23.07.2024 | 28,51 | 28,89 | 28,51 | 28,87 | 2,30% | 1.008,00 |
| 22.07.2024 | 27,99 | 28,22 | 27,99 | 28,22 | 0,50% | 5,00 |
| 19.07.2024 | 28,08 | 28,08 | 28,08 | 28,08 | 1,37% | - |
| 18.07.2024 | 29,70 | 29,70 | 27,70 | 27,70 | -6,17% | 580,00 |
| 17.07.2024 | 29,52 | 29,52 | 29,52 | 29,52 | 0,10% | - |
| 16.07.2024 | 29,49 | 29,49 | 29,49 | 29,49 | -1,37% | - |
| 15.07.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 0,03% | - |
| 12.07.2024 | 29,89 | 29,89 | 29,89 | 29,89 | -0,86% | - |
| 11.07.2024 | 28,99 | 30,15 | 28,99 | 30,15 | 6,69% | 661,00 |
| 10.07.2024 | 28,26 | 28,26 | 28,26 | 28,26 | 0,32% | - |
| 09.07.2024 | 28,17 | 28,17 | 28,17 | 28,17 | -2,29% | - |
| 08.07.2024 | 28,59 | 28,83 | 28,59 | 28,83 | 3,04% | 40,00 |
| 05.07.2024 | 27,98 | 27,98 | 27,98 | 27,98 | 0,72% | - |
| 04.07.2024 | 27,78 | 27,78 | 27,78 | 27,78 | 1,76% | - |
| 03.07.2024 | 27,78 | 27,78 | 27,30 | 27,30 | -0,47% | 82,00 |
| 02.07.2024 | 27,43 | 27,43 | 27,43 | 27,43 | -1,51% | - |
| 01.07.2024 | 27,85 | 27,85 | 27,85 | 27,85 | 1,57% | - |
| 28.06.2024 | 27,15 | 27,46 | 27,15 | 27,42 | 0,33% | 3.698,00 |
| 27.06.2024 | 27,38 | 27,38 | 27,33 | 27,33 | -2,15% | 50,00 |
| 26.06.2024 | 27,93 | 27,93 | 27,93 | 27,93 | -0,89% | - |
| 25.06.2024 | 28,18 | 28,18 | 28,18 | 28,18 | 1,55% | - |
| 24.06.2024 | 27,75 | 27,75 | 27,75 | 27,75 | -0,47% | - |
| 21.06.2024 | 27,88 | 27,88 | 27,88 | 27,88 | 1,94% | - |
| 20.06.2024 | 27,35 | 27,35 | 27,35 | 27,35 | -1,12% | - |
| 19.06.2024 | 27,66 | 27,66 | 27,66 | 27,66 | -1,46% | - |