30,150€
-1,18%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 30,23 | 30,87 | 30,15 | 30,15 | -1,18% | - |
| 11.12.2025 | 30,24 | 30,57 | 30,06 | 30,51 | 0,73% | 150,00 |
| 10.12.2025 | 30,24 | 30,62 | 30,15 | 30,29 | 0,36% | - |
| 09.12.2025 | 30,48 | 30,94 | 30,15 | 30,18 | 0,68% | - |
| 08.12.2025 | 30,08 | 30,27 | 29,94 | 29,98 | -0,08% | - |
| 05.12.2025 | 29,65 | 30,31 | 29,42 | 30,00 | 1,33% | - |
| 04.12.2025 | 29,51 | 29,78 | 29,37 | 29,61 | 0,77% | - |
| 03.12.2025 | 29,38 | 29,71 | 29,20 | 29,38 | 0,31% | - |
| 02.12.2025 | 29,21 | 29,44 | 28,95 | 29,29 | 0,62% | - |
| 01.12.2025 | 30,48 | 30,48 | 28,93 | 29,11 | -3,03% | - |
| 28.11.2025 | 29,86 | 30,40 | 29,84 | 30,02 | -0,15% | - |
| 27.11.2025 | 29,74 | 30,52 | 29,74 | 30,07 | 1,09% | - |
| 26.11.2025 | 29,48 | 30,04 | 29,40 | 29,74 | 1,43% | - |
| 25.11.2025 | 29,07 | 29,58 | 28,84 | 29,32 | 1,10% | - |
| 24.11.2025 | 28,66 | 29,52 | 28,43 | 29,00 | 1,15% | - |
| 21.11.2025 | 28,74 | 29,00 | 28,09 | 28,67 | 0,09% | - |
| 20.11.2025 | 29,11 | 29,95 | 28,64 | 28,65 | -0,87% | - |
| 19.11.2025 | 29,08 | 29,41 | 28,80 | 28,90 | 0,47% | - |
| 18.11.2025 | 29,62 | 29,68 | 28,68 | 28,76 | -4,04% | 26,00 |
| 17.11.2025 | 30,50 | 30,75 | 29,54 | 29,97 | -1,45% | 220,00 |
| 14.11.2025 | 30,42 | 30,59 | 29,53 | 30,41 | -2,06% | - |
| 13.11.2025 | 31,06 | 31,66 | 30,30 | 31,05 | 0,32% | 285,00 |
| 12.11.2025 | 31,00 | 31,49 | 30,52 | 30,95 | 0,23% | - |
| 11.11.2025 | 29,95 | 31,09 | 29,84 | 30,88 | 2,71% | - |
| 10.11.2025 | 29,34 | 30,48 | 29,34 | 30,07 | 2,68% | - |
| 07.11.2025 | 29,16 | 29,43 | 28,85 | 29,28 | 0,62% | 108,00 |
| 06.11.2025 | 29,63 | 29,72 | 28,99 | 29,10 | -0,75% | 130,00 |
| 05.11.2025 | 29,46 | 29,61 | 29,11 | 29,32 | -0,34% | 300,00 |
| 04.11.2025 | 30,01 | 30,02 | 29,02 | 29,42 | -2,00% | 100,00 |
| 03.11.2025 | 30,09 | 30,10 | 29,60 | 30,02 | 0,03% | - |
| 31.10.2025 | 29,93 | 30,33 | 29,53 | 30,01 | 0,17% | 200,00 |
| 30.10.2025 | 30,06 | 30,18 | 29,78 | 29,96 | -0,79% | - |
| 29.10.2025 | 30,23 | 30,39 | 29,92 | 30,20 | -0,46% | - |
| 28.10.2025 | 30,57 | 30,68 | 30,14 | 30,34 | -0,26% | - |
| 27.10.2025 | 30,50 | 30,65 | 29,93 | 30,42 | 1,03% | 70,00 |
| 24.10.2025 | 29,66 | 30,21 | 29,62 | 30,11 | 1,90% | - |
| 23.10.2025 | 29,76 | 29,85 | 29,37 | 29,55 | -0,07% | - |
| 22.10.2025 | 29,51 | 30,01 | 29,24 | 29,57 | 1,51% | - |
| 21.10.2025 | 29,41 | 29,65 | 29,01 | 29,13 | 0,34% | - |
| 20.10.2025 | 28,82 | 29,36 | 28,66 | 29,03 | 1,15% | 625,00 |
| 17.10.2025 | 29,79 | 29,79 | 27,50 | 28,70 | -4,33% | 4.475,00 |
| 16.10.2025 | 30,85 | 31,00 | 29,60 | 30,00 | -1,12% | - |
| 15.10.2025 | 30,65 | 30,83 | 30,15 | 30,34 | -0,26% | 330,00 |
| 14.10.2025 | 30,80 | 30,84 | 29,53 | 30,42 | -1,23% | 260,00 |
| 13.10.2025 | 31,45 | 31,48 | 30,50 | 30,80 | -3,48% | 289,00 |
| 10.10.2025 | 32,20 | 32,24 | 30,57 | 31,91 | 0,79% | - |
| 09.10.2025 | 31,66 | 32,25 | 31,41 | 31,66 | -0,25% | - |
| 08.10.2025 | 31,58 | 32,10 | 31,31 | 31,74 | 1,34% | 65,00 |
| 07.10.2025 | 31,52 | 31,59 | 31,01 | 31,32 | 0,42% | - |
| 06.10.2025 | 31,51 | 31,86 | 30,70 | 31,19 | -0,29% | 51,00 |
| 03.10.2025 | 30,55 | 31,58 | 30,19 | 31,28 | 2,59% | 756,00 |
| 02.10.2025 | 29,54 | 30,76 | 29,51 | 30,49 | 3,67% | 3.910,00 |
| 01.10.2025 | 29,49 | 29,52 | 28,79 | 29,41 | -0,57% | - |
| 30.09.2025 | 29,55 | 29,92 | 29,32 | 29,58 | 1,96% | - |
| 29.09.2025 | 29,14 | 29,77 | 29,01 | 29,01 | 0,14% | - |
| 26.09.2025 | 28,77 | 29,07 | 28,62 | 28,97 | 1,05% | - |
| 25.09.2025 | 30,09 | 30,11 | 28,28 | 28,67 | -4,40% | - |
| 24.09.2025 | 30,81 | 30,84 | 29,90 | 29,99 | -2,88% | - |
| 23.09.2025 | 30,61 | 31,28 | 30,60 | 30,88 | 1,08% | - |
| 22.09.2025 | 30,89 | 31,19 | 30,30 | 30,55 | -1,52% | - |
| 19.09.2025 | 31,14 | 31,43 | 30,90 | 31,02 | 0,10% | - |
| 18.09.2025 | 30,27 | 31,33 | 30,25 | 30,99 | 2,50% | - |
| 17.09.2025 | 30,99 | 31,03 | 30,20 | 30,24 | -4,20% | - |
| 16.09.2025 | 31,57 | 31,90 | 30,52 | 31,56 | 0,29% | - |
| 15.09.2025 | 30,48 | 31,94 | 30,48 | 31,47 | 2,74% | 750,00 |
| 12.09.2025 | 30,61 | 31,14 | 30,39 | 30,63 | 0,33% | - |
| 11.09.2025 | 29,76 | 31,05 | 29,54 | 30,53 | 1,73% | - |
| 10.09.2025 | 29,86 | 30,27 | 29,73 | 30,01 | 0,84% | - |
| 09.09.2025 | 30,04 | 30,34 | 29,59 | 29,76 | -0,80% | - |
| 08.09.2025 | 30,28 | 30,57 | 29,99 | 30,00 | -0,56% | - |
| 05.09.2025 | 30,13 | 30,92 | 30,06 | 30,17 | 0,48% | - |
| 04.09.2025 | 30,41 | 30,47 | 29,87 | 30,03 | -1,31% | - |
| 03.09.2025 | 30,23 | 30,78 | 30,16 | 30,43 | 0,65% | - |
| 02.09.2025 | 31,10 | 31,83 | 30,11 | 30,23 | -2,83% | 750,00 |
| 01.09.2025 | 30,75 | 31,22 | 30,67 | 31,11 | 1,24% | - |
| 29.08.2025 | 31,01 | 31,16 | 30,64 | 30,73 | -1,05% | - |
| 28.08.2025 | 30,99 | 31,29 | 30,58 | 31,06 | 0,53% | - |
| 27.08.2025 | 30,78 | 31,08 | 30,67 | 30,89 | 0,75% | - |
| 26.08.2025 | 30,92 | 30,95 | 30,26 | 30,66 | -1,14% | - |
| 25.08.2025 | 31,21 | 31,21 | 30,83 | 31,02 | -0,72% | 2.000,00 |
| 22.08.2025 | 30,06 | 31,30 | 29,92 | 31,24 | 3,80% | - |
| 21.08.2025 | 30,43 | 30,45 | 29,91 | 30,10 | -1,21% | - |
| 20.08.2025 | 30,94 | 30,98 | 30,24 | 30,47 | -1,66% | - |
| 19.08.2025 | 30,59 | 31,06 | 30,44 | 30,98 | 1,69% | - |
| 18.08.2025 | 30,95 | 30,97 | 30,15 | 30,47 | -1,06% | - |
| 15.08.2025 | 30,97 | 31,20 | 30,65 | 30,79 | 0,26% | 250,00 |
| 14.08.2025 | 30,26 | 31,09 | 30,20 | 30,71 | 1,10% | - |
| 13.08.2025 | 30,35 | 30,53 | 30,08 | 30,38 | 0,30% | - |
| 12.08.2025 | 30,05 | 30,29 | 29,85 | 30,29 | 0,98% | - |
| 11.08.2025 | 30,46 | 30,51 | 29,88 | 29,99 | -0,65% | - |
| 08.08.2025 | 30,19 | 30,40 | 29,92 | 30,19 | -0,07% | - |
| 07.08.2025 | 30,06 | 30,47 | 29,97 | 30,21 | 0,94% | - |
| 06.08.2025 | 29,91 | 30,66 | 29,83 | 29,93 | 0,57% | - |
| 05.08.2025 | 29,37 | 30,17 | 29,32 | 29,76 | 1,64% | - |
| 04.08.2025 | 29,05 | 29,29 | 28,87 | 29,28 | 1,33% | - |
| 01.08.2025 | 29,22 | 29,24 | 28,43 | 28,89 | -1,62% | 900,00 |
| 31.07.2025 | 30,09 | 30,56 | 29,28 | 29,37 | -2,33% | - |
| 30.07.2025 | 30,22 | 30,36 | 29,75 | 30,07 | -0,45% | - |
| 29.07.2025 | 29,80 | 30,42 | 29,75 | 30,20 | 1,80% | - |
| 28.07.2025 | 30,02 | 30,46 | 29,58 | 29,67 | -0,30% | - |