352,993SEK
0,11%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.193.137,00 |
| 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% | 927.076,00 |
| 16.01.2025 | 338,90 | 340,50 | 334,20 | 339,90 | 1,13% | 839.074,00 |
| 15.01.2025 | 312,70 | 336,10 | 309,20 | 336,10 | 7,38% | 1.997.640,00 |
| 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% | 938.568,00 |
| 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% | 829.096,00 |
| 07.01.2025 | 317,60 | 322,20 | 309,60 | 313,60 | -0,19% | 1.221.147,00 |
| 06.01.2025 | 313,16 | 318,57 | 310,55 | 314,21 | 0,87% | - |
| 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 |
| 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 |