29,670€
-0,37%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 29,69 | 29,80 | 29,42 | 29,76 | 0,10% | - |
| 24.07.2025 | 30,13 | 30,15 | 29,57 | 29,73 | -1,46% | - |
| 23.07.2025 | 29,51 | 30,17 | 29,43 | 30,17 | 3,25% | - |
| 22.07.2025 | 29,93 | 30,16 | 29,05 | 29,22 | -2,54% | - |
| 21.07.2025 | 29,62 | 30,15 | 29,48 | 29,98 | 1,27% | - |
| 18.07.2025 | 30,34 | 30,35 | 29,20 | 29,60 | 0,02% | - |
| 17.07.2025 | 30,65 | 30,69 | 28,89 | 29,60 | -1,86% | - |
| 16.07.2025 | 29,64 | 30,26 | 29,58 | 30,16 | 1,48% | - |
| 15.07.2025 | 30,13 | 30,49 | 29,72 | 29,72 | -1,16% | - |
| 14.07.2025 | 30,38 | 30,40 | 29,62 | 30,07 | -1,92% | - |
| 11.07.2025 | 30,42 | 30,70 | 30,12 | 30,66 | 0,49% | - |
| 10.07.2025 | 29,64 | 30,66 | 29,62 | 30,51 | 2,69% | 400,00 |
| 09.07.2025 | 29,16 | 29,72 | 28,96 | 29,71 | 1,78% | 80,00 |
| 08.07.2025 | 29,14 | 29,48 | 28,96 | 29,19 | 0,52% | - |
| 07.07.2025 | 28,58 | 29,21 | 28,53 | 29,04 | 2,52% | 400,00 |
| 04.07.2025 | 28,63 | 28,63 | 28,22 | 28,32 | -1,43% | - |
| 03.07.2025 | 28,11 | 29,01 | 28,11 | 28,73 | 2,19% | - |
| 02.07.2025 | 28,03 | 28,48 | 27,73 | 28,12 | 0,66% | - |
| 01.07.2025 | 28,02 | 28,43 | 27,68 | 27,93 | -1,83% | - |
| 30.06.2025 | 28,59 | 29,57 | 28,27 | 28,45 | -0,47% | - |
| 27.06.2025 | 27,85 | 28,95 | 27,84 | 28,59 | 2,42% | - |
| 26.06.2025 | 27,44 | 27,95 | 27,32 | 27,91 | 5,08% | - |
| 25.06.2025 | 26,29 | 26,86 | 26,29 | 26,56 | 1,07% | 400,00 |
| 24.06.2025 | 25,95 | 26,49 | 25,71 | 26,28 | 6,63% | - |
| 23.06.2025 | 24,52 | 25,03 | 24,18 | 24,65 | -0,94% | - |
| 20.06.2025 | 25,03 | 25,17 | 24,86 | 24,88 | 0,26% | - |
| 19.06.2025 | 24,82 | 25,20 | 24,42 | 24,82 | -0,72% | - |
| 18.06.2025 | 25,28 | 25,37 | 24,69 | 25,00 | -0,83% | - |
| 17.06.2025 | 25,55 | 25,63 | 25,18 | 25,21 | -1,72% | - |
| 16.06.2025 | 25,37 | 25,79 | 25,01 | 25,65 | 1,26% | - |
| 13.06.2025 | 25,28 | 25,37 | 24,88 | 25,33 | -1,65% | - |
| 12.06.2025 | 26,06 | 26,15 | 25,68 | 25,75 | -1,68% | - |
| 11.06.2025 | 26,08 | 26,57 | 25,96 | 26,19 | 0,21% | - |
| 10.06.2025 | 25,93 | 26,31 | 25,81 | 26,14 | 0,97% | - |
| 09.06.2025 | 26,17 | 26,18 | 25,48 | 25,89 | -1,03% | - |
| 06.06.2025 | 25,76 | 26,19 | 25,71 | 26,16 | 1,81% | - |
| 05.06.2025 | 25,35 | 25,83 | 25,16 | 25,69 | 1,32% | - |
| 04.06.2025 | 25,30 | 25,58 | 25,15 | 25,36 | 0,40% | - |
| 03.06.2025 | 25,44 | 25,59 | 24,69 | 25,26 | -1,14% | - |
| 02.06.2025 | 25,58 | 25,77 | 25,05 | 25,55 | -0,51% | 400,00 |
| 30.05.2025 | 26,29 | 26,45 | 25,56 | 25,68 | -2,19% | - |
| 29.05.2025 | 26,35 | 26,55 | 26,03 | 26,25 | 0,02% | - |
| 28.05.2025 | 25,60 | 26,33 | 25,49 | 26,25 | 3,33% | - |
| 27.05.2025 | 25,46 | 26,09 | 25,28 | 25,40 | -0,35% | - |
| 26.05.2025 | 26,30 | 26,30 | 25,30 | 25,49 | 1,86% | 200,00 |
| 23.05.2025 | 25,71 | 26,18 | 24,39 | 25,03 | -2,74% | - |
| 22.05.2025 | 26,16 | 26,21 | 25,36 | 25,73 | -1,47% | - |
| 21.05.2025 | 26,46 | 26,57 | 26,05 | 26,12 | -1,56% | - |
| 20.05.2025 | 26,76 | 26,93 | 26,19 | 26,53 | -1,19% | - |
| 19.05.2025 | 27,23 | 27,28 | 26,35 | 26,85 | -1,90% | - |
| 16.05.2025 | 27,21 | 27,54 | 26,90 | 27,37 | 0,51% | 250,00 |
| 15.05.2025 | 27,11 | 27,36 | 26,75 | 27,23 | 0,00% | 180,00 |
| 14.05.2025 | 27,43 | 27,64 | 26,88 | 27,23 | -0,58% | - |
| 13.05.2025 | 27,07 | 27,58 | 26,91 | 27,39 | 0,62% | - |
| 12.05.2025 | 25,96 | 27,45 | 25,89 | 27,22 | 5,85% | - |
| 09.05.2025 | 25,67 | 26,02 | 25,47 | 25,72 | 0,55% | - |
| 08.05.2025 | 25,35 | 25,88 | 25,20 | 25,58 | 1,25% | - |
| 07.05.2025 | 25,47 | 25,56 | 24,89 | 25,26 | -0,45% | - |
| 06.05.2025 | 25,56 | 25,64 | 25,04 | 25,38 | -0,94% | - |
| 05.05.2025 | 25,31 | 25,67 | 24,99 | 25,62 | 0,83% | - |
| 02.05.2025 | 25,32 | 25,74 | 24,97 | 25,41 | 0,28% | - |
| 30.04.2025 | 25,16 | 25,39 | 25,01 | 25,34 | 1,36% | - |
| 29.04.2025 | 24,84 | 25,02 | 24,61 | 25,00 | 0,73% | - |
| 28.04.2025 | 24,74 | 25,15 | 24,57 | 24,82 | -0,60% | - |
| 25.04.2025 | 24,88 | 25,37 | 24,39 | 24,97 | 0,44% | - |
| 24.04.2025 | 24,38 | 24,87 | 23,94 | 24,86 | 1,89% | - |
| 23.04.2025 | 24,08 | 24,89 | 23,96 | 24,40 | 2,24% | - |
| 22.04.2025 | 22,77 | 23,88 | 22,07 | 23,86 | 4,83% | - |
| 17.04.2025 | 23,03 | 23,07 | 22,34 | 22,76 | 0,35% | - |
| 16.04.2025 | 23,85 | 24,01 | 22,00 | 22,68 | -5,85% | - |
| 15.04.2025 | 23,64 | 24,48 | 23,64 | 24,09 | 1,60% | - |
| 14.04.2025 | 22,91 | 23,85 | 22,89 | 23,71 | 3,97% | - |
| 11.04.2025 | 22,78 | 22,90 | 21,72 | 22,81 | 0,09% | - |
| 10.04.2025 | 22,63 | 25,38 | 22,16 | 22,79 | 0,15% | - |
| 09.04.2025 | 21,17 | 22,91 | 20,27 | 22,75 | 6,83% | - |
| 08.04.2025 | 22,09 | 22,63 | 20,74 | 21,30 | -2,07% | - |
| 07.04.2025 | 21,00 | 23,10 | 19,37 | 21,75 | -5,46% | 1.000,00 |
| 04.04.2025 | 27,16 | 27,23 | 22,37 | 23,00 | -15,38% | - |
| 03.04.2025 | 29,04 | 29,25 | 27,12 | 27,18 | -8,76% | 100,00 |
| 02.04.2025 | 29,05 | 29,87 | 28,77 | 29,79 | 2,44% | - |
| 01.04.2025 | 28,16 | 29,22 | 28,14 | 29,08 | 3,21% | - |
| 31.03.2025 | 28,91 | 28,97 | 27,60 | 28,18 | -2,34% | - |
| 28.03.2025 | 28,93 | 29,39 | 28,53 | 28,85 | -0,81% | - |
| 27.03.2025 | 29,20 | 29,21 | 28,54 | 29,09 | -0,65% | - |
| 26.03.2025 | 30,46 | 30,58 | 29,21 | 29,28 | -4,00% | - |
| 25.03.2025 | 30,29 | 30,68 | 29,92 | 30,50 | 0,46% | - |
| 24.03.2025 | 29,76 | 30,78 | 29,76 | 30,36 | 3,02% | - |
| 21.03.2025 | 29,47 | 29,54 | 29,13 | 29,47 | -0,24% | - |
| 20.03.2025 | 29,10 | 29,62 | 28,88 | 29,54 | 1,27% | 800,00 |
| 19.03.2025 | 28,87 | 29,32 | 28,67 | 29,17 | 1,07% | - |
| 18.03.2025 | 28,70 | 29,12 | 28,64 | 28,86 | 0,56% | - |
| 17.03.2025 | 28,26 | 28,74 | 28,21 | 28,70 | 1,04% | 100,00 |
| 14.03.2025 | 27,72 | 28,41 | 27,59 | 28,40 | 3,01% | - |
| 13.03.2025 | 27,95 | 28,32 | 27,46 | 27,57 | -1,55% | - |
| 12.03.2025 | 27,22 | 28,59 | 27,14 | 28,01 | 3,15% | - |
| 11.03.2025 | 27,19 | 28,06 | 26,95 | 27,15 | 0,37% | - |
| 10.03.2025 | 28,69 | 28,73 | 26,93 | 27,05 | -5,96% | 1.400,00 |
| 07.03.2025 | 28,17 | 28,83 | 27,90 | 28,77 | 1,86% | - |
| 06.03.2025 | 29,04 | 29,71 | 27,93 | 28,24 | -2,86% | - |
| 05.03.2025 | 28,91 | 29,38 | 28,64 | 29,07 | 1,27% | - |