EQT AB
[ISIN: SE0012853455]
Aktienkurse
23,575€ -13,68%
Echtzeit-Aktienkurs EQT AB
Bid: Ask:

Aktienkurse zur EQT AB Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 26,71 26,77 23,07 23,59 -13,62% -
03.04.2025 29,05 29,05 27,31 27,31 -5,73% 401,00
02.04.2025 28,89 28,97 28,89 28,97 0,21% 400,00
01.04.2025 28,10 28,91 28,10 28,91 1,87% 5,00
31.03.2025 28,66 28,66 28,38 28,38 -1,60% 250,00
28.03.2025 28,84 28,84 28,84 28,84 -1,13% -
27.03.2025 29,17 29,17 29,17 29,17 -4,24% 37,00
26.03.2025 30,46 30,46 30,46 30,46 0,56% -
25.03.2025 30,29 30,29 30,29 30,29 0,20% -
24.03.2025 29,68 30,58 29,68 30,23 2,79% 1.190,00
21.03.2025 29,41 29,41 29,41 29,41 1,20% -
20.03.2025 29,06 29,06 29,06 29,06 1,18% -
19.03.2025 28,72 28,72 28,72 28,72 -1,07% -
18.03.2025 28,64 29,05 28,64 29,03 2,94% 48,00
17.03.2025 28,20 28,20 28,20 28,20 1,29% -
14.03.2025 27,84 27,84 27,84 27,84 -0,25% -
13.03.2025 27,91 27,91 27,91 27,91 2,80% -
12.03.2025 27,15 27,15 27,15 27,15 -1,24% -
10.03.2025 28,68 28,68 27,49 27,49 -2,31% 201,00
07.03.2025 28,14 28,14 28,14 28,14 -2,97% -
06.03.2025 29,04 29,04 29,00 29,00 0,28% 125,00
05.03.2025 28,92 28,92 28,92 28,92 1,47% -
04.03.2025 29,87 29,87 28,50 28,50 -4,97% 23,00
03.03.2025 29,94 29,99 29,94 29,99 2,01% 100,00
28.02.2025 29,43 29,43 29,40 29,40 -1,14% 51,00
27.02.2025 30,26 30,26 29,74 29,74 -2,04% 1,00
26.02.2025 30,36 30,36 30,36 30,36 0,66% -
25.02.2025 30,55 30,55 30,16 30,16 -2,71% 50,00
24.02.2025 31,53 31,53 31,00 31,00 -2,39% 300,00
21.02.2025 31,68 31,76 31,68 31,76 -0,87% 3,00
20.02.2025 32,04 32,04 32,04 32,04 -2,17% 15,00
19.02.2025 32,75 32,75 32,75 32,75 -0,37% -
18.02.2025 32,66 32,87 32,66 32,87 0,83% 150,00
17.02.2025 32,90 32,90 32,60 32,60 0,77% 200,00
14.02.2025 32,35 32,35 32,35 32,35 -0,58% -
13.02.2025 32,14 32,55 32,14 32,54 1,78% 120,00
12.02.2025 32,63 32,63 31,97 31,97 -1,14% 125,00
11.02.2025 32,34 32,34 32,34 32,34 0,28% -
10.02.2025 32,25 32,25 32,25 32,25 -0,86% 1,00
07.02.2025 32,53 32,53 32,53 32,53 -0,25% -
06.02.2025 32,11 32,61 32,11 32,61 2,64% 5.006,00
05.02.2025 31,46 31,94 31,46 31,77 -0,28% 147,00
04.02.2025 31,65 31,86 31,65 31,86 3,17% 16,00
03.02.2025 30,88 30,88 30,88 30,88 -1,25% -
31.01.2025 31,27 31,27 31,27 31,27 1,39% -
30.01.2025 30,84 30,84 30,84 30,84 -0,36% -
29.01.2025 30,95 30,95 30,95 30,95 -1,46% -
28.01.2025 31,41 31,41 31,41 31,41 1,52% -
27.01.2025 30,99 30,99 30,94 30,94 -3,13% 30,00
24.01.2025 32,49 32,49 31,94 31,94 -2,65% 135,00
23.01.2025 30,12 32,81 30,12 32,81 8,32% 432,00
22.01.2025 29,46 30,29 29,46 30,29 2,37% 5,00
21.01.2025 29,12 29,73 29,12 29,59 0,99% 250,00
20.01.2025 29,31 29,31 29,05 29,30 -1,18% 20,00
17.01.2025 29,62 29,65 29,62 29,65 -0,34% 102,00
16.01.2025 29,24 29,75 29,24 29,75 3,23% 200,00
15.01.2025 27,14 28,82 27,14 28,82 7,74% 1,00
14.01.2025 26,75 26,75 26,75 26,75 -2,01% -
13.01.2025 27,30 27,30 27,30 27,30 -3,05% -
10.01.2025 27,76 28,16 27,76 28,16 1,15% 40,00
09.01.2025 27,57 28,10 27,57 27,84 2,39% 685,00
08.01.2025 27,06 27,19 27,06 27,19 -0,62% 100,00
07.01.2025 27,36 27,36 27,36 27,36 -1,12% -
06.01.2025 27,28 27,67 27,28 27,67 1,62% 20,00
03.01.2025 26,86 27,23 26,86 27,23 1,11% 50,00
02.01.2025 26,83 27,15 26,83 26,93 0,30% 379,00
30.12.2024 26,91 26,91 26,85 26,85 1,97% 69,00
27.12.2024 26,33 26,33 26,33 26,33 -0,45% -
23.12.2024 26,45 26,45 26,45 26,45 2,76% -
20.12.2024 25,74 25,74 25,74 25,74 -0,27% -
19.12.2024 27,44 27,44 25,81 25,81 -7,29% 148,00
18.12.2024 27,75 27,84 27,75 27,84 -0,25% 61,00
17.12.2024 27,91 27,91 27,91 27,91 2,69% -
16.12.2024 27,18 27,18 27,18 27,18 -0,48% -
13.12.2024 27,31 27,31 27,31 27,31 -1,80% -
12.12.2024 27,81 27,81 27,81 27,81 -0,54% -
11.12.2024 27,96 27,96 27,96 27,96 -0,60% -
10.12.2024 28,06 28,13 28,00 28,13 -1,47% 535,00
09.12.2024 28,13 28,55 28,13 28,55 0,74% 1,00
06.12.2024 28,34 28,34 28,34 28,34 1,83% -
05.12.2024 27,83 27,83 27,83 27,83 -0,22% -
04.12.2024 27,89 27,89 27,89 27,89 -0,11% -
03.12.2024 27,92 27,92 27,92 27,92 0,47% 150,00
02.12.2024 27,79 27,79 27,79 27,79 -0,64% -
29.11.2024 27,05 27,97 27,05 27,97 1,78% 208,00
28.11.2024 27,48 27,48 27,48 27,48 -0,43% -
27.11.2024 27,06 27,60 27,06 27,60 0,29% 14,00
26.11.2024 27,52 27,52 27,52 27,52 2,00% -
25.11.2024 26,98 26,98 26,98 26,98 2,39% 200,00
22.11.2024 25,82 26,35 25,82 26,35 4,23% 12,00
21.11.2024 25,28 25,28 25,28 25,28 -0,04% -
20.11.2024 25,29 25,29 25,29 25,29 -0,43% -
19.11.2024 25,40 25,40 25,40 25,40 0,08% -
18.11.2024 25,38 25,38 25,38 25,38 -0,08% -
15.11.2024 25,25 25,40 24,90 25,40 -0,39% 47,00
14.11.2024 25,49 25,50 25,49 25,50 0,91% 15,00
13.11.2024 25,68 25,68 25,27 25,27 -2,43% 71,00
12.11.2024 26,71 26,71 25,90 25,90 -4,04% 1,00
11.11.2024 26,64 26,99 26,64 26,99 1,66% 250,00
08.11.2024 27,38 27,38 26,55 26,55 -3,00% 357,00