312,540SEK
-1,06%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 310,65 | 316,50 | 308,42 | 311,69 | -1,33% | - |
| 30.06.2025 | 324,90 | 328,30 | 315,90 | 315,90 | -0,82% | 4.764.984,00 |
| 27.06.2025 | 312,00 | 321,10 | 311,20 | 318,50 | 3,04% | 1.240.075,00 |
| 26.06.2025 | 301,10 | 309,70 | 301,10 | 309,10 | 5,32% | 1.594.771,00 |
| 25.06.2025 | 293,00 | 296,90 | 291,20 | 293,50 | 1,14% | 779.357,00 |
| 24.06.2025 | 286,10 | 293,20 | 284,50 | 290,20 | 4,77% | 1.133.605,00 |
| 23.06.2025 | 274,10 | 278,60 | 272,20 | 277,00 | 0,95% | 570.849,00 |
| 19.06.2025 | 272,20 | 281,40 | 270,90 | 274,40 | -0,87% | 5.305.057,00 |
| 18.06.2025 | 276,70 | 278,70 | 272,90 | 276,80 | 0,18% | 512.261,00 |
| 17.06.2025 | 279,00 | 281,10 | 276,00 | 276,30 | -2,02% | 1.075.115,00 |
| 16.06.2025 | 274,60 | 282,60 | 274,50 | 282,00 | 2,47% | 786.973,00 |
| 13.06.2025 | 273,00 | 277,20 | 273,00 | 275,20 | -2,20% | 1.152.056,00 |
| 12.06.2025 | 285,00 | 286,50 | 281,30 | 281,40 | -2,39% | 921.044,00 |
| 11.06.2025 | 287,90 | 291,70 | 285,20 | 288,30 | 0,14% | 880.830,00 |
| 10.06.2025 | 283,90 | 288,50 | 282,90 | 287,90 | 1,20% | 473.791,00 |
| 09.06.2025 | 280,00 | 287,40 | 280,00 | 284,50 | 1,39% | 415.829,00 |
| 05.06.2025 | 278,40 | 282,80 | 275,80 | 280,60 | 1,04% | 514.598,00 |
| 04.06.2025 | 277,50 | 279,70 | 274,70 | 277,70 | 0,73% | 520.615,00 |
| 03.06.2025 | 278,30 | 279,00 | 270,10 | 275,70 | -0,47% | 862.624,00 |
| 02.06.2025 | 276,70 | 279,70 | 272,30 | 277,00 | -1,28% | 762.995,00 |
| 30.05.2025 | 280,00 | 287,50 | 278,40 | 280,60 | 0,14% | 3.910.297,00 |
| 28.05.2025 | 279,70 | 281,60 | 278,00 | 280,20 | 0,18% | 680.982,00 |
| 27.05.2025 | 277,00 | 282,80 | 275,90 | 279,70 | 1,34% | 831.047,00 |
| 26.05.2025 | 276,00 | 277,80 | 274,10 | 276,00 | 2,11% | 427.198,00 |
| 23.05.2025 | 279,20 | 284,10 | 264,40 | 270,30 | -3,12% | 1.214.898,00 |
| 22.05.2025 | 283,20 | 283,70 | 275,30 | 279,00 | -2,21% | 769.773,00 |
| 21.05.2025 | 287,20 | 288,40 | 282,90 | 285,30 | -1,04% | 637.058,00 |
| 20.05.2025 | 292,60 | 292,80 | 284,80 | 288,30 | -0,79% | 472.969,00 |
| 19.05.2025 | 293,30 | 296,10 | 288,00 | 290,60 | -1,99% | 949.016,00 |
| 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 |