29,320€
-3,27%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 29,41 | 29,98 | 29,30 | 29,90 | 1,05% | - |
| 27.02.2025 | 30,44 | 30,44 | 29,56 | 29,59 | -2,46% | - |
| 26.02.2025 | 30,51 | 30,85 | 30,25 | 30,33 | -0,08% | - |
| 25.02.2025 | 30,71 | 31,02 | 29,95 | 30,36 | -0,95% | - |
| 24.02.2025 | 31,57 | 31,62 | 30,43 | 30,65 | -1,94% | - |
| 21.02.2025 | 31,70 | 32,02 | 31,17 | 31,25 | -1,26% | - |
| 20.02.2025 | 32,02 | 32,42 | 31,60 | 31,65 | -1,00% | - |
| 19.02.2025 | 32,80 | 33,02 | 31,79 | 31,97 | -2,59% | - |
| 18.02.2025 | 32,79 | 32,98 | 32,50 | 32,82 | -0,02% | - |
| 17.02.2025 | 32,95 | 32,98 | 32,31 | 32,83 | -0,29% | - |
| 14.02.2025 | 32,43 | 33,05 | 32,40 | 32,92 | 1,98% | - |
| 13.02.2025 | 32,11 | 32,73 | 32,02 | 32,28 | 0,69% | - |
| 12.02.2025 | 32,72 | 32,74 | 31,66 | 32,06 | -2,02% | - |
| 11.02.2025 | 32,48 | 32,76 | 32,14 | 32,72 | 0,66% | - |
| 10.02.2025 | 32,16 | 32,56 | 31,96 | 32,51 | 1,39% | - |
| 07.02.2025 | 32,56 | 32,65 | 31,77 | 32,06 | -1,37% | 400,00 |
| 06.02.2025 | 32,12 | 32,76 | 32,02 | 32,51 | 0,85% | - |
| 05.02.2025 | 31,59 | 32,27 | 31,56 | 32,23 | 1,67% | - |
| 04.02.2025 | 31,81 | 31,93 | 31,23 | 31,70 | 0,00% | - |
| 03.02.2025 | 30,99 | 31,83 | 30,37 | 31,70 | -0,13% | - |
| 31.01.2025 | 31,28 | 31,90 | 31,16 | 31,74 | 1,34% | - |
| 30.01.2025 | 30,88 | 31,46 | 30,72 | 31,32 | 1,75% | - |
| 29.01.2025 | 30,99 | 31,32 | 30,65 | 30,78 | -2,25% | - |
| 28.01.2025 | 31,63 | 32,50 | 30,47 | 31,49 | 0,56% | - |
| 27.01.2025 | 31,16 | 31,32 | 30,59 | 31,32 | -0,57% | - |
| 24.01.2025 | 32,10 | 32,77 | 31,47 | 31,50 | -3,24% | - |
| 23.01.2025 | 30,36 | 33,53 | 30,36 | 32,55 | 8,05% | - |
| 22.01.2025 | 29,49 | 30,37 | 29,48 | 30,13 | 2,10% | - |
| 21.01.2025 | 29,15 | 29,86 | 29,12 | 29,51 | 0,89% | - |
| 20.01.2025 | 29,37 | 29,42 | 28,93 | 29,25 | -0,44% | - |
| 17.01.2025 | 29,75 | 29,84 | 29,30 | 29,38 | -1,01% | 630,00 |
| 16.01.2025 | 29,37 | 29,74 | 29,10 | 29,68 | 1,61% | - |
| 15.01.2025 | 27,14 | 29,30 | 26,87 | 29,21 | 7,55% | - |
| 14.01.2025 | 26,80 | 27,38 | 26,77 | 27,16 | 1,55% | - |
| 13.01.2025 | 27,44 | 27,47 | 26,57 | 26,74 | -3,01% | - |
| 10.01.2025 | 27,85 | 28,37 | 27,35 | 27,57 | -1,25% | - |
| 09.01.2025 | 27,69 | 28,11 | 27,57 | 27,92 | 0,63% | - |
| 08.01.2025 | 27,19 | 28,20 | 27,15 | 27,75 | 2,23% | - |
| 07.01.2025 | 27,28 | 28,10 | 26,91 | 27,14 | -0,22% | 247,00 |
| 06.01.2025 | 27,33 | 27,76 | 27,10 | 27,20 | -0,18% | - |
| 03.01.2025 | 26,98 | 27,54 | 26,97 | 27,25 | 1,19% | - |
| 02.01.2025 | 26,76 | 27,22 | 26,74 | 26,93 | 0,86% | - |
| 30.12.2024 | 27,00 | 27,01 | 26,68 | 26,70 | -1,26% | 1.600,00 |
| 27.12.2024 | 26,37 | 27,18 | 26,34 | 27,04 | 2,25% | - |
| 23.12.2024 | 26,50 | 26,57 | 26,10 | 26,45 | -0,13% | - |
| 20.12.2024 | 25,87 | 26,69 | 25,64 | 26,48 | 2,00% | - |
| 19.12.2024 | 27,62 | 27,73 | 25,42 | 25,96 | -6,13% | - |
| 18.12.2024 | 27,70 | 28,33 | 27,62 | 27,66 | -0,09% | - |
| 17.12.2024 | 28,02 | 28,03 | 27,63 | 27,68 | -1,32% | - |
| 16.12.2024 | 27,33 | 28,18 | 27,28 | 28,05 | 2,48% | - |
| 13.12.2024 | 27,39 | 27,95 | 27,29 | 27,37 | -0,18% | - |
| 12.12.2024 | 27,90 | 28,01 | 27,34 | 27,42 | -1,84% | - |
| 11.12.2024 | 28,00 | 28,24 | 27,51 | 27,94 | -0,16% | - |
| 10.12.2024 | 28,18 | 28,32 | 27,76 | 27,98 | -0,96% | - |
| 09.12.2024 | 28,27 | 28,60 | 28,19 | 28,25 | -0,18% | 799,00 |
| 06.12.2024 | 28,37 | 28,61 | 28,21 | 28,30 | -0,37% | - |
| 05.12.2024 | 27,95 | 28,60 | 27,92 | 28,41 | 1,63% | - |
| 04.12.2024 | 27,96 | 28,40 | 27,87 | 27,95 | -0,52% | 369,00 |
| 03.12.2024 | 27,84 | 28,14 | 27,70 | 28,10 | 0,88% | 349,00 |
| 02.12.2024 | 27,95 | 28,39 | 27,75 | 27,85 | -0,89% | - |
| 29.11.2024 | 27,19 | 28,97 | 27,12 | 28,10 | 2,52% | - |
| 28.11.2024 | 27,53 | 27,73 | 27,31 | 27,41 | -0,07% | - |
| 27.11.2024 | 27,10 | 27,65 | 27,07 | 27,43 | 1,12% | - |
| 26.11.2024 | 27,60 | 27,71 | 27,05 | 27,13 | -1,85% | - |
| 25.11.2024 | 26,82 | 27,67 | 26,79 | 27,64 | 3,42% | - |
| 22.11.2024 | 25,85 | 26,87 | 25,84 | 26,72 | 3,23% | - |
| 21.11.2024 | 25,31 | 25,89 | 25,16 | 25,89 | 2,27% | - |
| 20.11.2024 | 25,36 | 25,78 | 25,21 | 25,31 | 0,38% | - |
| 19.11.2024 | 25,55 | 25,96 | 24,78 | 25,22 | -0,86% | 1.600,00 |
| 18.11.2024 | 25,45 | 25,59 | 24,99 | 25,44 | 0,47% | - |
| 15.11.2024 | 25,40 | 25,49 | 24,85 | 25,32 | -0,65% | - |
| 14.11.2024 | 25,62 | 25,81 | 25,35 | 25,48 | -0,95% | - |
| 13.11.2024 | 25,72 | 26,08 | 25,19 | 25,73 | -0,62% | - |
| 12.11.2024 | 26,81 | 26,87 | 25,76 | 25,89 | -4,34% | - |
| 11.11.2024 | 26,65 | 27,28 | 26,46 | 27,06 | 1,35% | - |
| 08.11.2024 | 27,23 | 27,53 | 26,60 | 26,70 | -2,16% | - |
| 07.11.2024 | 26,52 | 27,42 | 26,42 | 27,29 | 3,10% | 400,00 |
| 06.11.2024 | 26,17 | 27,28 | 25,99 | 26,47 | 1,15% | - |
| 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% | - |