26,070€
-1,73%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 26,28 | 26,35 | 25,92 | 26,17 | -0,23% | - |
| 04.11.2024 | 26,61 | 26,64 | 26,19 | 26,23 | -0,98% | - |
| 01.11.2024 | 26,66 | 26,88 | 26,48 | 26,49 | -0,75% | - |
| 31.10.2024 | 27,20 | 27,30 | 26,46 | 26,69 | -2,31% | - |
| 30.10.2024 | 27,91 | 27,93 | 27,00 | 27,32 | -2,18% | - |
| 29.10.2024 | 27,95 | 28,20 | 27,54 | 27,93 | 0,04% | 36,00 |
| 28.10.2024 | 28,02 | 28,31 | 27,90 | 27,92 | 0,16% | - |
| 25.10.2024 | 28,00 | 28,21 | 27,78 | 27,88 | -0,23% | - |
| 24.10.2024 | 27,71 | 28,14 | 27,51 | 27,94 | 1,01% | - |
| 23.10.2024 | 28,20 | 28,26 | 27,36 | 27,66 | -1,88% | - |
| 22.10.2024 | 28,25 | 28,58 | 27,81 | 28,19 | -0,35% | - |
| 21.10.2024 | 28,36 | 28,50 | 27,84 | 28,29 | -0,53% | - |
| 18.10.2024 | 29,13 | 29,14 | 27,34 | 28,44 | -2,37% | - |
| 17.10.2024 | 28,76 | 29,63 | 28,65 | 29,13 | 1,13% | - |
| 16.10.2024 | 28,91 | 29,14 | 28,73 | 28,81 | -0,40% | - |
| 15.10.2024 | 29,10 | 29,65 | 28,74 | 28,92 | -0,70% | - |
| 14.10.2024 | 29,07 | 29,34 | 28,61 | 29,13 | 0,21% | - |
| 11.10.2024 | 28,48 | 29,25 | 28,43 | 29,07 | 1,93% | - |
| 10.10.2024 | 29,28 | 29,30 | 28,18 | 28,52 | -2,83% | - |
| 09.10.2024 | 29,28 | 29,41 | 29,01 | 29,35 | 0,14% | - |
| 08.10.2024 | 29,15 | 29,43 | 28,82 | 29,31 | -0,14% | - |
| 07.10.2024 | 30,07 | 30,10 | 29,14 | 29,35 | -2,17% | - |
| 04.10.2024 | 29,36 | 30,19 | 29,20 | 30,00 | 2,25% | - |
| 03.10.2024 | 29,35 | 29,55 | 28,85 | 29,34 | -0,47% | - |
| 02.10.2024 | 30,14 | 30,39 | 28,37 | 29,48 | -2,26% | - |
| 01.10.2024 | 30,80 | 31,25 | 30,03 | 30,16 | -2,08% | - |
| 30.09.2024 | 30,90 | 31,18 | 30,50 | 30,80 | 0,02% | - |
| 27.09.2024 | 30,69 | 31,49 | 30,39 | 30,79 | 0,31% | - |
| 26.09.2024 | 30,39 | 30,98 | 30,18 | 30,70 | 2,10% | - |
| 25.09.2024 | 31,31 | 31,39 | 30,03 | 30,07 | -4,18% | - |
| 24.09.2024 | 32,58 | 32,76 | 30,46 | 31,38 | -3,34% | - |
| 23.09.2024 | 32,17 | 32,55 | 31,82 | 32,46 | 1,22% | - |
| 20.09.2024 | 31,81 | 32,33 | 31,73 | 32,07 | 0,41% | - |
| 19.09.2024 | 31,60 | 32,18 | 31,53 | 31,94 | 2,52% | - |
| 18.09.2024 | 31,66 | 31,70 | 30,95 | 31,16 | -1,56% | - |
| 17.09.2024 | 31,35 | 31,95 | 31,32 | 31,65 | 0,94% | - |
| 16.09.2024 | 30,41 | 31,79 | 30,28 | 31,36 | 2,32% | - |
| 13.09.2024 | 29,78 | 30,75 | 29,71 | 30,65 | 2,82% | - |
| 12.09.2024 | 28,75 | 29,86 | 28,72 | 29,81 | 3,94% | - |
| 11.09.2024 | 28,33 | 28,94 | 28,05 | 28,68 | 0,97% | - |
| 10.09.2024 | 28,30 | 28,99 | 28,17 | 28,40 | 0,04% | - |
| 09.09.2024 | 27,76 | 28,44 | 27,73 | 28,39 | 2,16% | - |
| 06.09.2024 | 27,91 | 28,72 | 27,71 | 27,79 | -0,54% | - |
| 05.09.2024 | 27,86 | 28,43 | 27,39 | 27,94 | 0,20% | - |
| 04.09.2024 | 28,43 | 28,45 | 27,50 | 27,89 | -2,53% | - |
| 03.09.2024 | 29,96 | 30,01 | 28,56 | 28,61 | -4,59% | - |
| 02.09.2024 | 30,21 | 30,24 | 29,44 | 29,99 | -0,89% | - |
| 30.08.2024 | 30,05 | 30,42 | 30,04 | 30,26 | 0,65% | - |
| 29.08.2024 | 30,11 | 30,76 | 29,82 | 30,06 | -0,23% | 64,00 |
| 28.08.2024 | 30,45 | 30,62 | 30,04 | 30,13 | -0,94% | - |
| 27.08.2024 | 30,61 | 30,70 | 30,16 | 30,42 | -0,52% | - |
| 26.08.2024 | 30,27 | 30,72 | 30,23 | 30,58 | 0,92% | - |
| 23.08.2024 | 29,72 | 30,46 | 29,64 | 30,30 | 2,35% | - |
| 22.08.2024 | 29,38 | 30,26 | 29,35 | 29,60 | 0,59% | - |
| 21.08.2024 | 29,49 | 29,75 | 29,10 | 29,43 | -0,03% | - |
| 20.08.2024 | 29,48 | 29,97 | 29,33 | 29,44 | -0,17% | - |
| 19.08.2024 | 28,65 | 29,50 | 28,62 | 29,49 | 2,79% | 15,00 |
| 16.08.2024 | 28,29 | 28,88 | 28,29 | 28,69 | 1,47% | - |
| 15.08.2024 | 27,86 | 28,60 | 27,46 | 28,27 | 1,80% | - |
| 14.08.2024 | 27,92 | 28,11 | 27,57 | 27,77 | -0,43% | - |
| 13.08.2024 | 27,61 | 28,09 | 27,46 | 27,89 | 1,34% | - |
| 12.08.2024 | 27,76 | 28,21 | 27,32 | 27,52 | -0,40% | 100,00 |
| 09.08.2024 | 27,24 | 27,93 | 27,23 | 27,63 | 1,47% | - |
| 08.08.2024 | 27,32 | 27,52 | 26,75 | 27,23 | 0,07% | - |
| 07.08.2024 | 26,78 | 27,95 | 26,75 | 27,21 | 2,41% | - |
| 06.08.2024 | 26,21 | 26,90 | 25,83 | 26,57 | 2,17% | - |
| 05.08.2024 | 25,75 | 26,26 | 24,31 | 26,01 | -4,64% | 600,00 |
| 02.08.2024 | 29,18 | 29,25 | 27,13 | 27,27 | -7,36% | - |
| 01.08.2024 | 29,96 | 30,53 | 29,31 | 29,44 | -1,16% | - |
| 31.07.2024 | 29,49 | 29,85 | 29,34 | 29,78 | 1,90% | - |
| 30.07.2024 | 28,49 | 29,52 | 28,43 | 29,23 | 2,58% | - |
| 29.07.2024 | 28,32 | 29,22 | 28,29 | 28,49 | 0,74% | - |
| 26.07.2024 | 28,21 | 28,42 | 27,88 | 28,28 | -0,09% | - |
| 25.07.2024 | 28,64 | 28,64 | 27,10 | 28,31 | -1,32% | - |
| 24.07.2024 | 28,65 | 28,87 | 28,34 | 28,69 | -0,09% | - |
| 23.07.2024 | 28,68 | 29,17 | 28,48 | 28,71 | -0,09% | - |
| 22.07.2024 | 28,07 | 28,75 | 27,98 | 28,74 | 2,68% | - |
| 19.07.2024 | 28,25 | 28,26 | 27,68 | 27,99 | -0,69% | - |
| 18.07.2024 | 29,78 | 29,86 | 27,27 | 28,18 | -5,07% | - |
| 17.07.2024 | 29,54 | 29,87 | 29,31 | 29,69 | -0,13% | - |
| 16.07.2024 | 29,58 | 29,81 | 29,21 | 29,73 | 0,37% | - |
| 15.07.2024 | 29,94 | 30,14 | 29,46 | 29,62 | -1,50% | 185,00 |
| 12.07.2024 | 30,00 | 30,10 | 29,23 | 30,07 | -0,25% | 2.800,00 |
| 11.07.2024 | 29,14 | 30,40 | 29,07 | 30,14 | 3,34% | - |
| 10.07.2024 | 28,38 | 29,18 | 28,37 | 29,17 | 2,68% | - |
| 09.07.2024 | 28,24 | 28,64 | 28,16 | 28,41 | 0,69% | - |
| 08.07.2024 | 28,67 | 29,01 | 28,18 | 28,21 | -2,07% | - |
| 05.07.2024 | 28,13 | 29,08 | 28,11 | 28,81 | 2,45% | 536,00 |
| 04.07.2024 | 27,83 | 28,41 | 27,77 | 28,12 | 1,01% | - |
| 03.07.2024 | 27,89 | 28,01 | 27,24 | 27,84 | 0,02% | - |
| 02.07.2024 | 27,58 | 27,83 | 27,33 | 27,83 | 1,02% | - |
| 01.07.2024 | 28,06 | 28,15 | 27,53 | 27,55 | -0,38% | 200,00 |
| 28.06.2024 | 27,31 | 27,83 | 27,29 | 27,66 | 1,52% | 4.000,00 |
| 27.06.2024 | 27,46 | 27,47 | 26,90 | 27,24 | -0,80% | - |
| 26.06.2024 | 28,09 | 28,13 | 27,18 | 27,46 | -1,65% | 20,00 |
| 25.06.2024 | 28,21 | 28,38 | 27,72 | 27,92 | -1,53% | - |
| 24.06.2024 | 27,83 | 28,72 | 27,48 | 28,36 | 1,98% | - |
| 21.06.2024 | 28,05 | 28,06 | 27,63 | 27,81 | -0,80% | - |
| 20.06.2024 | 27,52 | 28,51 | 27,47 | 28,03 | 2,08% | - |
| 19.06.2024 | 27,78 | 27,85 | 27,21 | 27,46 | -1,01% | - |