24,800€
2,10%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 24,84 | 25,37 | 24,39 | 24,70 | 1,67% | - |
| 24.04.2025 | 24,29 | 24,29 | 24,29 | 24,29 | 0,00% | - |
| 23.04.2025 | 23,99 | 24,29 | 23,99 | 24,29 | 7,34% | 10,00 |
| 22.04.2025 | 22,63 | 22,63 | 22,63 | 22,63 | -1,18% | - |
| 17.04.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -3,29% | - |
| 16.04.2025 | 23,68 | 23,68 | 23,68 | 23,68 | 0,51% | - |
| 15.04.2025 | 23,56 | 23,56 | 23,56 | 23,56 | 2,52% | - |
| 14.04.2025 | 22,98 | 22,98 | 22,98 | 22,98 | 1,59% | - |
| 11.04.2025 | 22,62 | 22,62 | 22,62 | 22,62 | -3,79% | 33,00 |
| 10.04.2025 | 22,88 | 23,51 | 22,88 | 23,51 | 14,79% | 110,00 |
| 09.04.2025 | 21,16 | 21,16 | 20,48 | 20,48 | -4,34% | 9,00 |
| 08.04.2025 | 22,09 | 22,09 | 21,41 | 21,41 | -1,83% | 77,00 |
| 07.04.2025 | 21,05 | 22,14 | 20,84 | 21,81 | -3,45% | 561,00 |
| 04.04.2025 | 27,06 | 27,06 | 22,59 | 22,59 | -17,28% | 437,00 |
| 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 |