298,485SEK
0,84%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 297,30 | 300,10 | 293,70 | 296,50 | 0,17% | 960.265,00 |
| 15.05.2025 | 293,20 | 298,20 | 291,40 | 296,00 | -0,17% | 940.423,00 |
| 14.05.2025 | 299,00 | 300,00 | 292,40 | 296,50 | -0,60% | 967.883,00 |
| 13.05.2025 | 294,30 | 299,30 | 293,20 | 298,30 | 0,64% | 693.635,00 |
| 12.05.2025 | 284,10 | 298,40 | 284,10 | 296,40 | 5,56% | 1.289.344,00 |
| 09.05.2025 | 280,10 | 283,80 | 277,60 | 280,80 | 0,61% | 701.466,00 |
| 08.05.2025 | 276,50 | 282,80 | 275,70 | 279,10 | 1,79% | 1.144.221,00 |
| 07.05.2025 | 276,70 | 278,80 | 272,00 | 274,20 | -0,87% | 1.110.482,00 |
| 06.05.2025 | 279,60 | 279,60 | 272,60 | 276,60 | -0,86% | 1.160.063,00 |
| 05.05.2025 | 274,30 | 280,20 | 272,90 | 279,00 | 1,01% | 1.054.927,00 |
| 02.05.2025 | 281,80 | 282,80 | 273,30 | 276,20 | -0,58% | 2.541.723,00 |
| 30.04.2025 | 277,10 | 278,10 | 273,70 | 277,80 | 1,61% | 1.496.758,00 |
| 29.04.2025 | 272,70 | 274,10 | 270,20 | 273,40 | 0,89% | 1.934.028,00 |
| 28.04.2025 | 272,50 | 275,70 | 270,30 | 271,00 | -0,55% | 669.923,00 |
| 25.04.2025 | 270,00 | 276,90 | 269,00 | 272,50 | 1,38% | 994.647,00 |
| 24.04.2025 | 267,40 | 268,80 | 262,60 | 268,80 | 0,52% | 1.339.833,00 |
| 23.04.2025 | 262,00 | 271,60 | 261,10 | 267,40 | 4,66% | 1.725.282,00 |
| 22.04.2025 | 247,20 | 255,50 | 241,60 | 255,50 | 2,20% | 1.150.079,00 |
| 17.04.2025 | 253,60 | 255,10 | 247,50 | 250,00 | -2,34% | 823.355,00 |
| 16.04.2025 | 259,10 | 262,80 | 245,80 | 256,00 | -4,69% | 2.535.704,00 |
| 15.04.2025 | 263,20 | 270,80 | 263,10 | 268,60 | 2,44% | 1.583.465,00 |
| 14.04.2025 | 257,40 | 262,80 | 256,00 | 262,20 | 5,22% | 1.389.799,00 |
| 11.04.2025 | 248,80 | 253,30 | 241,20 | 249,20 | 0,56% | 1.389.006,00 |
| 10.04.2025 | 277,50 | 277,90 | 247,80 | 247,80 | 8,45% | 3.178.475,00 |
| 09.04.2025 | 226,20 | 236,80 | 224,30 | 228,50 | -4,87% | 2.625.446,00 |
| 08.04.2025 | 238,00 | 248,00 | 227,10 | 240,20 | 2,69% | 3.367.399,00 |
| 07.04.2025 | 218,10 | 253,60 | 214,70 | 233,90 | -8,81% | 4.361.392,00 |
| 04.04.2025 | 290,00 | 291,10 | 255,20 | 256,50 | -12,55% | 5.077.550,00 |
| 03.04.2025 | 307,00 | 311,10 | 292,10 | 293,30 | -8,34% | 1.504.736,00 |
| 02.04.2025 | 313,50 | 320,00 | 310,90 | 320,00 | 1,72% | 981.349,00 |
| 01.04.2025 | 308,00 | 315,40 | 307,40 | 314,60 | 3,42% | 859.814,00 |
| 31.03.2025 | 307,90 | 309,30 | 299,50 | 304,20 | -2,56% | 1.170.632,00 |
| 28.03.2025 | 312,10 | 318,20 | 308,70 | 312,20 | -0,57% | 783.444,00 |
| 27.03.2025 | 312,60 | 315,40 | 308,80 | 314,00 | -1,20% | 956.519,00 |
| 26.03.2025 | 331,50 | 331,50 | 316,10 | 317,80 | -3,61% | 1.031.164,00 |
| 25.03.2025 | 330,80 | 331,30 | 324,90 | 329,70 | -0,33% | 534.901,00 |
| 24.03.2025 | 334,90 | 337,00 | 328,70 | 330,80 | 2,35% | 902.552,00 |
| 21.03.2025 | 322,10 | 323,80 | 318,80 | 323,20 | -0,62% | 1.627.877,00 |
| 20.03.2025 | 321,10 | 326,50 | 318,80 | 325,20 | 1,28% | 894.424,00 |
| 19.03.2025 | 316,00 | 323,20 | 315,40 | 321,10 | 1,20% | 879.906,00 |
| 18.03.2025 | 315,30 | 320,40 | 314,90 | 317,30 | 0,89% | 871.560,00 |
| 17.03.2025 | 311,80 | 316,00 | 311,30 | 314,50 | 0,87% | 552.115,00 |
| 14.03.2025 | 305,10 | 313,10 | 301,90 | 311,80 | 2,30% | 793.416,00 |
| 13.03.2025 | 305,80 | 312,60 | 304,80 | 304,80 | -0,81% | 1.017.348,00 |
| 12.03.2025 | 300,00 | 314,00 | 300,00 | 307,30 | 3,54% | 1.145.633,00 |
| 11.03.2025 | 302,20 | 306,50 | 295,70 | 296,80 | -0,10% | 1.349.911,00 |
| 10.03.2025 | 312,30 | 315,00 | 296,50 | 297,10 | -4,47% | 722.646,00 |
| 07.03.2025 | 309,00 | 316,20 | 305,90 | 311,00 | -0,70% | 683.065,00 |
| 06.03.2025 | 322,70 | 325,50 | 307,50 | 313,20 | -1,82% | 990.549,00 |
| 05.03.2025 | 321,50 | 325,20 | 316,50 | 319,00 | 1,37% | 768.990,00 |
| 04.03.2025 | 328,70 | 330,00 | 314,70 | 314,70 | -5,81% | 794.843,00 |
| 03.03.2025 | 334,90 | 336,90 | 330,60 | 334,10 | 0,24% | 554.774,00 |
| 28.02.2025 | 329,40 | 335,00 | 327,20 | 333,30 | 0,15% | 868.765,00 |
| 27.02.2025 | 338,10 | 339,30 | 331,30 | 332,80 | -2,43% | 758.860,00 |
| 26.02.2025 | 338,60 | 344,10 | 338,60 | 341,10 | 1,28% | 695.307,00 |
| 25.02.2025 | 343,00 | 345,60 | 333,70 | 336,80 | -2,04% | 781.863,00 |
| 24.02.2025 | 349,90 | 352,20 | 339,60 | 343,80 | -1,74% | 662.450,00 |
| 21.02.2025 | 353,90 | 357,10 | 348,70 | 349,90 | -1,02% | 871.607,00 |
| 20.02.2025 | 358,10 | 362,00 | 353,50 | 353,50 | -1,23% | 925.402,00 |
| 19.02.2025 | 367,10 | 369,40 | 355,70 | 357,90 | -2,74% | 681.833,00 |
| 18.02.2025 | 369,40 | 369,50 | 364,20 | 368,00 | 0,05% | 474.372,00 |
| 17.02.2025 | 368,90 | 369,10 | 362,70 | 367,80 | -0,59% | 535.077,00 |
| 14.02.2025 | 366,50 | 371,60 | 365,50 | 370,00 | 1,37% | 1.358.763,00 |
| 13.02.2025 | 365,00 | 369,30 | 361,80 | 365,00 | 1,42% | 710.994,00 |
| 12.02.2025 | 367,50 | 368,70 | 357,50 | 359,90 | -1,93% | 1.144.903,00 |
| 11.02.2025 | 363,50 | 367,90 | 361,90 | 367,00 | 0,38% | 867.464,00 |
| 10.02.2025 | 362,00 | 366,60 | 361,40 | 365,60 | 0,88% | 654.931,00 |
| 07.02.2025 | 369,10 | 369,40 | 358,30 | 362,40 | -1,74% | 574.777,00 |
| 06.02.2025 | 364,50 | 370,80 | 363,20 | 368,80 | 1,32% | 763.863,00 |
| 05.02.2025 | 362,30 | 364,50 | 358,90 | 364,00 | 0,69% | 520.051,00 |
| 04.02.2025 | 361,90 | 364,50 | 357,00 | 361,50 | -0,14% | 521.007,00 |
| 03.02.2025 | 356,00 | 362,00 | 348,90 | 362,00 | -0,71% | 737.077,00 |
| 31.01.2025 | 360,00 | 366,10 | 357,40 | 364,60 | 1,45% | 948.706,00 |
| 30.01.2025 | 354,80 | 360,90 | 352,00 | 359,40 | 2,04% | 912.563,00 |
| 29.01.2025 | 356,70 | 359,30 | 351,30 | 352,20 | -0,11% | 851.291,00 |
| 28.01.2025 | 358,50 | 358,50 | 349,40 | 352,60 | -1,48% | 1.358.020,00 |
| 27.01.2025 | 354,10 | 358,50 | 351,50 | 357,90 | -1,05% | 1.194.625,00 |
| 24.01.2025 | 374,80 | 374,80 | 361,70 | 361,70 | -4,19% | 3.397.434,00 |
| 23.01.2025 | 369,20 | 384,80 | 361,80 | 377,50 | 8,92% | 3.034.227,00 |
| 22.01.2025 | 340,00 | 348,20 | 340,00 | 346,60 | 1,49% | 1.861.602,00 |
| 21.01.2025 | 336,50 | 342,00 | 336,40 | 341,50 | 1,79% | 840.056,00 |
| 20.01.2025 | 338,50 | 338,50 | 332,50 | 335,50 | -0,65% | 498.054,00 |
| 17.01.2025 | 341,70 | 343,10 | 336,50 | 337,70 | -0,65% | 927.246,00 |
| 16.01.2025 | 338,90 | 340,50 | 334,20 | 339,90 | 1,13% | 839.359,00 |
| 15.01.2025 | 312,70 | 336,10 | 309,20 | 336,10 | 7,38% | 1.997.675,00 |
| 14.01.2025 | 309,50 | 315,10 | 308,00 | 313,00 | 2,15% | 606.287,00 |
| 13.01.2025 | 313,20 | 314,40 | 306,00 | 306,40 | -3,16% | 836.183,00 |
| 10.01.2025 | 321,00 | 325,80 | 314,20 | 316,40 | -1,28% | 947.900,00 |
| 09.01.2025 | 318,00 | 323,10 | 315,40 | 320,50 | 0,66% | 538.704,00 |
| 08.01.2025 | 321,00 | 324,50 | 314,60 | 318,40 | 1,53% | 829.613,00 |
| 07.01.2025 | 317,60 | 322,20 | 309,60 | 313,60 | 0,67% | 1.222.276,00 |
| 03.01.2025 | 309,20 | 315,60 | 309,10 | 311,50 | 0,74% | 471.985,00 |
| 02.01.2025 | 307,90 | 310,80 | 307,00 | 309,20 | 1,01% | 396.742,00 |
| 30.12.2024 | 309,20 | 309,70 | 303,60 | 306,10 | -1,32% | 398.808,00 |
| 27.12.2024 | 304,20 | 311,70 | 304,00 | 310,20 | 2,51% | 617.430,00 |
| 23.12.2024 | 303,40 | 305,10 | 300,10 | 302,60 | -0,72% | 529.843,00 |
| 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 |