30,665€
2,22%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 30,66 | 30,83 | 30,14 | 30,64 | 2,12% | 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 |
| 10.07.2025 | 29,53 | 30,17 | 29,53 | 30,13 | 1,79% | 504,00 |
| 09.07.2025 | 29,15 | 29,60 | 29,15 | 29,60 | 1,16% | 63,00 |
| 08.07.2025 | 29,10 | 29,26 | 29,10 | 29,26 | 2,92% | 178,00 |
| 07.07.2025 | 28,43 | 28,43 | 28,43 | 28,43 | -0,59% | - |
| 04.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,41% | - |
| 03.07.2025 | 28,09 | 29,01 | 28,09 | 29,01 | 3,24% | 5,00 |
| 02.07.2025 | 28,03 | 28,10 | 27,81 | 28,10 | 1,08% | 300,00 |
| 01.07.2025 | 27,59 | 28,14 | 27,59 | 27,80 | -2,56% | 50,00 |
| 30.06.2025 | 28,68 | 29,04 | 28,53 | 28,53 | -0,90% | 275,00 |
| 27.06.2025 | 27,82 | 28,79 | 27,82 | 28,79 | 3,97% | 10,00 |
| 26.06.2025 | 26,97 | 27,82 | 26,97 | 27,69 | 4,25% | 7,00 |
| 25.06.2025 | 26,28 | 26,56 | 26,28 | 26,56 | 2,35% | 10,00 |
| 24.06.2025 | 25,61 | 26,21 | 25,61 | 25,95 | 3,97% | 137,00 |
| 23.06.2025 | 24,57 | 24,96 | 24,57 | 24,96 | -0,24% | 20,00 |
| 20.06.2025 | 25,02 | 25,02 | 25,02 | 25,02 | 2,25% | - |
| 19.06.2025 | 24,72 | 24,72 | 24,47 | 24,47 | -2,82% | 25,00 |
| 18.06.2025 | 25,18 | 25,18 | 25,18 | 25,18 | -0,16% | - |
| 17.06.2025 | 25,45 | 25,45 | 25,22 | 25,22 | -2,02% | 550,00 |
| 16.06.2025 | 25,28 | 25,74 | 25,28 | 25,74 | 1,98% | 5.000,00 |
| 13.06.2025 | 25,24 | 25,24 | 25,24 | 25,24 | -2,81% | - |
| 12.06.2025 | 25,97 | 25,97 | 25,97 | 25,97 | -0,31% | - |
| 11.06.2025 | 26,05 | 26,05 | 26,05 | 26,05 | -0,19% | - |
| 10.06.2025 | 25,91 | 26,10 | 25,91 | 26,10 | 1,20% | 500,00 |
| 09.06.2025 | 26,04 | 26,04 | 25,79 | 25,79 | -0,73% | 200,00 |
| 06.06.2025 | 25,68 | 25,98 | 25,68 | 25,98 | 2,69% | 13,00 |
| 05.06.2025 | 25,29 | 25,30 | 25,29 | 25,30 | 0,16% | 200,00 |
| 04.06.2025 | 25,26 | 25,26 | 25,26 | 25,26 | -0,67% | - |
| 03.06.2025 | 25,43 | 25,43 | 25,43 | 25,43 | 0,32% | - |
| 02.06.2025 | 25,67 | 25,67 | 25,35 | 25,35 | -2,65% | 368,00 |
| 30.05.2025 | 26,13 | 26,13 | 26,04 | 26,04 | 0,12% | 50,00 |
| 29.05.2025 | 26,10 | 26,10 | 26,01 | 26,01 | 0,81% | 150,00 |