304,095SEK
2,29%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 294,00 | 306,10 | 293,20 | 304,80 | 2,52% | 6.914.951,00 |
| 19.12.2024 | 310,30 | 310,90 | 291,30 | 297,30 | -7,81% | 2.558.007,00 |
| 18.12.2024 | 319,60 | 325,50 | 318,00 | 322,50 | 1,45% | 719.451,00 |
| 17.12.2024 | 319,80 | 320,50 | 317,00 | 317,90 | -1,21% | 381.978,00 |
| 16.12.2024 | 314,80 | 323,00 | 314,30 | 321,80 | 2,09% | 694.240,00 |
| 13.12.2024 | 316,40 | 321,90 | 314,40 | 315,20 | -0,51% | 385.295,00 |
| 12.12.2024 | 321,70 | 322,40 | 314,90 | 316,80 | -1,43% | 728.163,00 |
| 11.12.2024 | 323,10 | 325,00 | 317,30 | 321,40 | -0,65% | 694.512,00 |
| 10.12.2024 | 324,90 | 326,70 | 320,10 | 323,50 | -1,04% | 467.698,00 |
| 09.12.2024 | 327,00 | 329,90 | 325,00 | 326,90 | 0,00% | 660.393,00 |
| 06.12.2024 | 327,50 | 328,80 | 324,60 | 326,90 | -0,18% | 349.952,00 |
| 05.12.2024 | 322,10 | 328,70 | 321,90 | 327,50 | 1,61% | 580.701,00 |
| 04.12.2024 | 326,40 | 328,40 | 321,30 | 322,30 | -0,95% | 1.205.572,00 |
| 03.12.2024 | 324,30 | 325,40 | 320,80 | 325,40 | 0,37% | 730.349,00 |
| 02.12.2024 | 325,80 | 327,40 | 320,00 | 324,20 | -1,91% | 942.888,00 |
| 29.11.2024 | 315,50 | 330,50 | 312,60 | 330,50 | 4,65% | 5.501.222,00 |
| 28.11.2024 | 318,40 | 319,50 | 314,80 | 315,80 | 0,03% | 316.797,00 |
| 27.11.2024 | 313,20 | 318,30 | 313,20 | 315,70 | 0,73% | 936.081,00 |
| 26.11.2024 | 313,80 | 317,00 | 312,00 | 313,40 | -1,20% | 469.693,00 |
| 25.11.2024 | 312,40 | 318,40 | 309,60 | 317,20 | 3,29% | 1.777.418,00 |
| 22.11.2024 | 300,70 | 310,00 | 300,70 | 307,10 | 2,57% | 1.090.330,00 |
| 21.11.2024 | 293,60 | 300,20 | 292,10 | 299,40 | 1,70% | 595.502,00 |
| 20.11.2024 | 295,50 | 299,10 | 293,40 | 294,40 | 0,86% | 647.697,00 |
| 19.11.2024 | 297,20 | 300,20 | 287,00 | 291,90 | -1,05% | 559.810,00 |
| 18.11.2024 | 292,40 | 296,50 | 289,50 | 295,00 | 0,37% | 585.620,00 |
| 15.11.2024 | 292,20 | 295,60 | 288,30 | 293,90 | -0,61% | 601.424,00 |
| 14.11.2024 | 297,00 | 298,20 | 293,80 | 295,70 | -0,03% | 889.317,00 |
| 13.11.2024 | 300,00 | 301,90 | 292,40 | 295,80 | -1,63% | 929.493,00 |
| 12.11.2024 | 309,10 | 309,90 | 300,70 | 300,70 | -4,02% | 928.658,00 |
| 11.11.2024 | 313,30 | 316,30 | 311,50 | 313,30 | 0,93% | 416.610,00 |
| 08.11.2024 | 316,10 | 317,70 | 308,70 | 310,40 | -1,43% | 700.010,00 |
| 07.11.2024 | 307,80 | 317,20 | 307,80 | 314,90 | 2,47% | 686.329,00 |
| 06.11.2024 | 311,50 | 318,20 | 307,30 | 307,30 | 0,42% | 934.096,00 |
| 05.11.2024 | 306,10 | 307,00 | 302,20 | 306,00 | -0,10% | 846.856,00 |
| 04.11.2024 | 308,20 | 309,70 | 305,30 | 306,30 | -0,62% | 755.453,00 |
| 01.11.2024 | 310,00 | 311,20 | 308,20 | 308,20 | -0,26% | 389.848,00 |
| 31.10.2024 | 312,70 | 316,10 | 307,20 | 309,00 | -2,49% | 1.114.658,00 |
| 30.10.2024 | 320,00 | 321,80 | 311,90 | 316,90 | -1,06% | 1.205.196,00 |
| 29.10.2024 | 322,60 | 324,60 | 317,50 | 320,30 | -0,31% | 747.206,00 |
| 28.10.2024 | 321,40 | 324,50 | 321,00 | 321,30 | 0,41% | 703.816,00 |
| 25.10.2024 | 315,00 | 322,80 | 314,40 | 320,00 | 0,47% | 728.115,00 |
| 24.10.2024 | 316,00 | 321,70 | 314,10 | 318,50 | 0,60% | 902.176,00 |
| 23.10.2024 | 317,80 | 322,70 | 311,90 | 316,60 | -1,31% | 928.977,00 |
| 22.10.2024 | 322,30 | 325,70 | 317,30 | 320,80 | -0,53% | 679.370,00 |
| 21.10.2024 | 323,10 | 325,90 | 318,00 | 322,50 | -0,77% | 851.651,00 |
| 18.10.2024 | 325,00 | 325,20 | 312,20 | 325,00 | -2,20% | 2.024.272,00 |
| 17.10.2024 | 333,00 | 338,60 | 327,30 | 332,30 | 1,28% | 720.264,00 |
| 16.10.2024 | 327,90 | 331,50 | 325,70 | 328,10 | -0,30% | 957.008,00 |
| 15.10.2024 | 332,50 | 336,50 | 324,70 | 329,10 | -0,45% | 662.274,00 |
| 14.10.2024 | 329,80 | 333,10 | 325,10 | 330,60 | 0,24% | 690.335,00 |
| 11.10.2024 | 324,40 | 332,30 | 323,60 | 329,80 | 2,23% | 410.425,00 |
| 10.10.2024 | 327,60 | 329,00 | 320,00 | 322,60 | -3,30% | 869.569,00 |
| 09.10.2024 | 332,50 | 334,60 | 329,40 | 333,60 | 0,30% | 439.837,00 |
| 08.10.2024 | 332,10 | 334,40 | 327,90 | 332,60 | -0,66% | 554.426,00 |
| 07.10.2024 | 339,00 | 339,00 | 331,50 | 334,80 | -1,53% | 664.327,00 |
| 04.10.2024 | 333,10 | 343,50 | 331,70 | 340,00 | 2,07% | 1.050.946,00 |
| 03.10.2024 | 334,10 | 335,60 | 328,00 | 333,10 | -0,39% | 579.131,00 |
| 02.10.2024 | 345,30 | 345,30 | 322,30 | 334,40 | -2,99% | 5.770.467,00 |
| 01.10.2024 | 348,00 | 353,60 | 341,90 | 344,70 | -0,81% | 772.402,00 |
| 30.09.2024 | 346,00 | 352,00 | 344,90 | 347,50 | -0,23% | 736.691,00 |
| 27.09.2024 | 346,10 | 354,40 | 343,40 | 348,30 | 0,64% | 786.327,00 |
| 26.09.2024 | 347,40 | 350,00 | 341,90 | 346,10 | 1,44% | 1.181.116,00 |
| 25.09.2024 | 344,30 | 348,90 | 339,50 | 341,20 | -1,76% | 1.093.284,00 |
| 24.09.2024 | 366,50 | 366,50 | 344,00 | 347,30 | -5,16% | 5.007.747,00 |
| 23.09.2024 | 365,00 | 369,90 | 362,10 | 366,20 | 0,33% | 861.848,00 |
| 20.09.2024 | 361,00 | 367,80 | 360,00 | 365,00 | 0,88% | 2.565.432,00 |
| 19.09.2024 | 363,00 | 364,60 | 358,50 | 361,80 | 2,64% | 1.924.056,00 |
| 18.09.2024 | 351,00 | 354,30 | 350,50 | 352,50 | -1,89% | 645.434,00 |
| 17.09.2024 | 356,10 | 361,50 | 354,10 | 359,30 | 1,53% | 637.297,00 |
| 16.09.2024 | 346,00 | 359,80 | 344,50 | 353,90 | 1,87% | 766.909,00 |
| 13.09.2024 | 339,70 | 347,40 | 339,30 | 347,40 | 2,78% | 595.086,00 |
| 12.09.2024 | 333,00 | 338,40 | 330,90 | 338,00 | 4,26% | 583.069,00 |
| 11.09.2024 | 327,00 | 330,80 | 321,40 | 324,20 | -0,03% | 879.112,00 |
| 10.09.2024 | 324,20 | 332,40 | 322,80 | 324,30 | 0,03% | 665.085,00 |
| 09.09.2024 | 319,90 | 325,50 | 319,90 | 324,20 | 2,17% | 479.349,00 |
| 06.09.2024 | 317,90 | 326,80 | 315,10 | 317,30 | -0,31% | 493.847,00 |
| 05.09.2024 | 315,40 | 324,20 | 312,60 | 318,30 | 0,19% | 443.409,00 |
| 04.09.2024 | 320,30 | 324,40 | 313,60 | 317,70 | -3,11% | 721.796,00 |
| 03.09.2024 | 336,00 | 340,50 | 327,00 | 327,90 | -3,56% | 718.197,00 |
| 02.09.2024 | 342,10 | 342,20 | 333,80 | 340,00 | -0,82% | 302.724,00 |
| 30.08.2024 | 340,60 | 345,30 | 340,50 | 342,80 | 0,35% | 593.296,00 |
| 29.08.2024 | 343,80 | 348,30 | 338,30 | 341,60 | -0,64% | 6.605.357,00 |
| 28.08.2024 | 346,00 | 347,30 | 342,90 | 343,80 | -0,49% | 298.381,00 |
| 27.08.2024 | 348,50 | 350,10 | 343,50 | 345,50 | -0,86% | 488.479,00 |
| 26.08.2024 | 345,00 | 350,40 | 344,30 | 348,50 | 1,07% | 231.025,00 |
| 23.08.2024 | 342,80 | 347,40 | 338,60 | 344,80 | 0,55% | 406.085,00 |
| 22.08.2024 | 337,50 | 344,50 | 337,20 | 342,90 | 1,60% | 430.663,00 |
| 21.08.2024 | 335,00 | 338,20 | 334,50 | 337,50 | 0,69% | 568.535,00 |
| 20.08.2024 | 337,90 | 341,60 | 333,80 | 335,20 | -0,45% | 496.848,00 |
| 19.08.2024 | 331,10 | 337,70 | 331,00 | 336,70 | 1,69% | 553.878,00 |
| 16.08.2024 | 329,90 | 333,00 | 327,10 | 331,10 | 1,69% | 709.740,00 |
| 15.08.2024 | 319,10 | 329,30 | 316,70 | 325,60 | 2,36% | 573.098,00 |
| 14.08.2024 | 320,30 | 323,00 | 316,60 | 318,10 | -0,59% | 767.478,00 |
| 13.08.2024 | 319,60 | 323,00 | 316,20 | 320,00 | 1,07% | 454.717,00 |
| 12.08.2024 | 320,00 | 323,90 | 314,50 | 316,60 | -0,13% | 338.746,00 |
| 09.08.2024 | 317,20 | 320,50 | 315,70 | 317,00 | 1,38% | 346.748,00 |
| 08.08.2024 | 310,00 | 316,10 | 305,70 | 312,70 | -0,70% | 580.171,00 |
| 07.08.2024 | 309,50 | 319,10 | 308,00 | 314,90 | 3,21% | 481.103,00 |
| 06.08.2024 | 303,90 | 309,60 | 298,20 | 305,10 | 1,70% | 805.016,00 |
| 05.08.2024 | 295,80 | 303,90 | 282,20 | 300,00 | -4,28% | 1.218.750,00 |