30,800€
1,25%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 30,65 | 30,83 | 30,15 | 30,79 | 1,22% | 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% | - |
| 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% | - |