22,260€
-5,20%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 29,91 | 29,94 | 28,32 | 28,71 | -4,36% | - |
| 03.03.2025 | 30,07 | 30,41 | 29,67 | 30,02 | 0,40% | 100,00 |
| 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% | - |