29,905€
0,55%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 29,43 | 29,43 | 29,40 | 29,40 | -1,14% | 51,00 |
| 27.02.2025 | 30,26 | 30,26 | 29,74 | 29,74 | -2,04% | 1,00 |
| 26.02.2025 | 30,36 | 30,36 | 30,36 | 30,36 | 0,66% | - |
| 25.02.2025 | 30,55 | 30,55 | 30,16 | 30,16 | -2,71% | 50,00 |
| 24.02.2025 | 31,53 | 31,53 | 31,00 | 31,00 | -2,39% | 300,00 |
| 21.02.2025 | 31,68 | 31,76 | 31,68 | 31,76 | -0,87% | 3,00 |
| 20.02.2025 | 32,04 | 32,04 | 32,04 | 32,04 | -2,17% | 15,00 |
| 19.02.2025 | 32,75 | 32,75 | 32,75 | 32,75 | -0,37% | - |
| 18.02.2025 | 32,66 | 32,87 | 32,66 | 32,87 | 0,83% | 150,00 |
| 17.02.2025 | 32,90 | 32,90 | 32,60 | 32,60 | 0,77% | 200,00 |
| 14.02.2025 | 32,35 | 32,35 | 32,35 | 32,35 | -0,58% | - |
| 13.02.2025 | 32,14 | 32,55 | 32,14 | 32,54 | 1,78% | 120,00 |
| 12.02.2025 | 32,63 | 32,63 | 31,97 | 31,97 | -1,14% | 125,00 |
| 11.02.2025 | 32,34 | 32,34 | 32,34 | 32,34 | 0,28% | - |
| 10.02.2025 | 32,25 | 32,25 | 32,25 | 32,25 | -0,86% | 1,00 |
| 07.02.2025 | 32,53 | 32,53 | 32,53 | 32,53 | -0,25% | - |
| 06.02.2025 | 32,11 | 32,61 | 32,11 | 32,61 | 2,64% | 5.006,00 |
| 05.02.2025 | 31,46 | 31,94 | 31,46 | 31,77 | -0,28% | 147,00 |
| 04.02.2025 | 31,65 | 31,86 | 31,65 | 31,86 | 3,17% | 16,00 |
| 03.02.2025 | 30,88 | 30,88 | 30,88 | 30,88 | -1,25% | - |
| 31.01.2025 | 31,27 | 31,27 | 31,27 | 31,27 | 1,39% | - |
| 30.01.2025 | 30,84 | 30,84 | 30,84 | 30,84 | -0,36% | - |
| 29.01.2025 | 30,95 | 30,95 | 30,95 | 30,95 | -1,46% | - |
| 28.01.2025 | 31,41 | 31,41 | 31,41 | 31,41 | 1,52% | - |
| 27.01.2025 | 30,99 | 30,99 | 30,94 | 30,94 | -3,13% | 30,00 |
| 24.01.2025 | 32,49 | 32,49 | 31,94 | 31,94 | -2,65% | 135,00 |
| 23.01.2025 | 30,12 | 32,81 | 30,12 | 32,81 | 8,32% | 432,00 |
| 22.01.2025 | 29,46 | 30,29 | 29,46 | 30,29 | 2,37% | 5,00 |
| 21.01.2025 | 29,12 | 29,73 | 29,12 | 29,59 | 0,99% | 250,00 |
| 20.01.2025 | 29,31 | 29,31 | 29,05 | 29,30 | -1,18% | 20,00 |
| 17.01.2025 | 29,62 | 29,65 | 29,62 | 29,65 | -0,34% | 102,00 |
| 16.01.2025 | 29,24 | 29,75 | 29,24 | 29,75 | 3,23% | 200,00 |
| 15.01.2025 | 27,14 | 28,82 | 27,14 | 28,82 | 7,74% | 1,00 |
| 14.01.2025 | 26,75 | 26,75 | 26,75 | 26,75 | -2,01% | - |
| 13.01.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -3,05% | - |
| 10.01.2025 | 27,76 | 28,16 | 27,76 | 28,16 | 1,15% | 40,00 |
| 09.01.2025 | 27,57 | 28,10 | 27,57 | 27,84 | 2,39% | 685,00 |
| 08.01.2025 | 27,06 | 27,19 | 27,06 | 27,19 | -0,62% | 100,00 |
| 07.01.2025 | 27,36 | 27,36 | 27,36 | 27,36 | -1,12% | - |
| 06.01.2025 | 27,28 | 27,67 | 27,28 | 27,67 | 1,62% | 20,00 |
| 03.01.2025 | 26,86 | 27,23 | 26,86 | 27,23 | 1,11% | 50,00 |
| 02.01.2025 | 26,83 | 27,15 | 26,83 | 26,93 | 0,30% | 379,00 |
| 30.12.2024 | 26,91 | 26,91 | 26,85 | 26,85 | 1,97% | 69,00 |
| 27.12.2024 | 26,33 | 26,33 | 26,33 | 26,33 | -0,45% | - |
| 23.12.2024 | 26,45 | 26,45 | 26,45 | 26,45 | 2,76% | - |
| 20.12.2024 | 25,74 | 25,74 | 25,74 | 25,74 | -0,27% | - |
| 19.12.2024 | 27,44 | 27,44 | 25,81 | 25,81 | -7,29% | 148,00 |
| 18.12.2024 | 27,75 | 27,84 | 27,75 | 27,84 | -0,25% | 61,00 |
| 17.12.2024 | 27,91 | 27,91 | 27,91 | 27,91 | 2,69% | - |
| 16.12.2024 | 27,18 | 27,18 | 27,18 | 27,18 | -0,48% | - |
| 13.12.2024 | 27,31 | 27,31 | 27,31 | 27,31 | -1,80% | - |
| 12.12.2024 | 27,81 | 27,81 | 27,81 | 27,81 | -0,54% | - |
| 11.12.2024 | 27,96 | 27,96 | 27,96 | 27,96 | -0,60% | - |
| 10.12.2024 | 28,06 | 28,13 | 28,00 | 28,13 | -1,47% | 535,00 |
| 09.12.2024 | 28,13 | 28,55 | 28,13 | 28,55 | 0,74% | 1,00 |
| 06.12.2024 | 28,34 | 28,34 | 28,34 | 28,34 | 1,83% | - |
| 05.12.2024 | 27,83 | 27,83 | 27,83 | 27,83 | -0,22% | - |
| 04.12.2024 | 27,89 | 27,89 | 27,89 | 27,89 | -0,11% | - |
| 03.12.2024 | 27,92 | 27,92 | 27,92 | 27,92 | 0,47% | 150,00 |
| 02.12.2024 | 27,79 | 27,79 | 27,79 | 27,79 | -0,64% | - |
| 29.11.2024 | 27,05 | 27,97 | 27,05 | 27,97 | 1,78% | 208,00 |
| 28.11.2024 | 27,48 | 27,48 | 27,48 | 27,48 | -0,43% | - |
| 27.11.2024 | 27,06 | 27,60 | 27,06 | 27,60 | 0,29% | 14,00 |
| 26.11.2024 | 27,52 | 27,52 | 27,52 | 27,52 | 2,00% | - |
| 25.11.2024 | 26,98 | 26,98 | 26,98 | 26,98 | 2,39% | 200,00 |
| 22.11.2024 | 25,82 | 26,35 | 25,82 | 26,35 | 4,23% | 12,00 |
| 21.11.2024 | 25,28 | 25,28 | 25,28 | 25,28 | -0,04% | - |
| 20.11.2024 | 25,29 | 25,29 | 25,29 | 25,29 | -0,43% | - |
| 19.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,08% | - |
| 18.11.2024 | 25,38 | 25,38 | 25,38 | 25,38 | -0,08% | - |
| 15.11.2024 | 25,25 | 25,40 | 24,90 | 25,40 | -0,39% | 47,00 |
| 14.11.2024 | 25,49 | 25,50 | 25,49 | 25,50 | 0,91% | 15,00 |
| 13.11.2024 | 25,68 | 25,68 | 25,27 | 25,27 | -2,43% | 71,00 |
| 12.11.2024 | 26,71 | 26,71 | 25,90 | 25,90 | -4,04% | 1,00 |
| 11.11.2024 | 26,64 | 26,99 | 26,64 | 26,99 | 1,66% | 250,00 |
| 08.11.2024 | 27,38 | 27,38 | 26,55 | 26,55 | -3,00% | 357,00 |
| 07.11.2024 | 26,45 | 27,37 | 26,45 | 27,37 | 4,83% | 200,00 |
| 06.11.2024 | 26,11 | 26,11 | 26,11 | 26,11 | -0,34% | - |
| 05.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,06% | - |
| 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 |