29,905€
-1,50%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 29,47 | 29,98 | 29,30 | 29,86 | -1,65% | 357,00 |
| 27.02.2025 | 30,48 | 30,48 | 30,36 | 30,36 | -1,24% | 10,00 |
| 26.02.2025 | 30,53 | 30,78 | 30,53 | 30,74 | 0,92% | 172,00 |
| 25.02.2025 | 30,90 | 30,94 | 29,98 | 30,46 | -1,33% | 521,00 |
| 24.02.2025 | 31,43 | 31,43 | 30,45 | 30,87 | -1,44% | 252,00 |
| 21.02.2025 | 31,64 | 31,96 | 31,21 | 31,32 | -1,79% | 912,00 |
| 20.02.2025 | 32,00 | 32,28 | 31,85 | 31,89 | -0,13% | 807,00 |
| 19.02.2025 | 32,74 | 32,85 | 31,93 | 31,93 | -2,53% | 353,00 |
| 18.02.2025 | 32,86 | 32,90 | 32,57 | 32,76 | 0,15% | 21.110,00 |
| 17.02.2025 | 32,90 | 33,01 | 32,64 | 32,71 | -0,55% | 2.894,00 |
| 14.02.2025 | 32,41 | 33,00 | 32,41 | 32,89 | 1,70% | 795,00 |
| 13.02.2025 | 32,03 | 32,56 | 32,03 | 32,34 | 0,87% | 297,00 |
| 12.02.2025 | 32,58 | 32,64 | 31,85 | 32,06 | -1,32% | 297,00 |
| 11.02.2025 | 32,47 | 32,51 | 32,43 | 32,49 | 0,28% | 68,00 |
| 10.02.2025 | 32,21 | 32,49 | 32,21 | 32,40 | 1,25% | 1.651,00 |
| 07.02.2025 | 32,63 | 32,64 | 32,00 | 32,00 | -1,36% | 335,00 |
| 06.02.2025 | 32,26 | 32,70 | 32,26 | 32,44 | 0,93% | 1.962,00 |
| 05.02.2025 | 31,64 | 32,14 | 31,64 | 32,14 | 1,55% | 609,00 |
| 04.02.2025 | 31,87 | 31,87 | 31,44 | 31,65 | -0,66% | 52,00 |
| 03.02.2025 | 31,16 | 31,86 | 30,55 | 31,86 | 0,19% | 3.262,00 |
| 31.01.2025 | 31,38 | 31,89 | 31,38 | 31,80 | 1,66% | 930,00 |
| 30.01.2025 | 30,93 | 31,36 | 30,93 | 31,28 | 0,94% | 649,00 |
| 29.01.2025 | 31,02 | 31,02 | 30,97 | 30,99 | 0,81% | 185,00 |
| 28.01.2025 | 32,00 | 32,00 | 30,46 | 30,74 | -1,73% | 1.087,00 |
| 27.01.2025 | 31,15 | 31,30 | 30,63 | 31,28 | -1,04% | 3.845,00 |
| 24.01.2025 | 32,19 | 32,73 | 31,61 | 31,61 | -3,04% | 46.852,00 |
| 23.01.2025 | 30,52 | 33,41 | 30,52 | 32,60 | 7,63% | 43.846,00 |
| 22.01.2025 | 29,99 | 30,30 | 29,99 | 30,29 | 2,85% | 5.768,00 |
| 21.01.2025 | 29,20 | 29,86 | 29,20 | 29,45 | 0,37% | 16.968,00 |
| 20.01.2025 | 29,39 | 29,39 | 29,03 | 29,34 | 0,10% | 2.243,00 |
| 17.01.2025 | 29,79 | 29,79 | 29,31 | 29,31 | -1,28% | 684,00 |
| 16.01.2025 | 29,40 | 29,70 | 29,38 | 29,69 | 1,75% | 334,00 |
| 15.01.2025 | 27,21 | 29,29 | 27,06 | 29,18 | 7,48% | 400,00 |
| 14.01.2025 | 27,01 | 27,19 | 27,01 | 27,15 | 1,88% | 341,00 |
| 13.01.2025 | 26,88 | 26,92 | 26,60 | 26,65 | -3,76% | 590,00 |
| 10.01.2025 | 28,33 | 28,33 | 27,43 | 27,69 | -0,61% | 2.445,00 |
| 09.01.2025 | 27,73 | 27,99 | 27,73 | 27,86 | 0,40% | 430,00 |
| 08.01.2025 | 27,80 | 28,50 | 27,41 | 27,75 | 2,63% | 1.267,00 |
| 07.01.2025 | 27,54 | 28,07 | 27,04 | 27,04 | -0,59% | 854,00 |
| 06.01.2025 | 27,28 | 27,69 | 27,00 | 27,20 | -0,33% | 2.549,00 |
| 03.01.2025 | 26,96 | 27,49 | 26,96 | 27,29 | 1,37% | 79,00 |
| 02.01.2025 | 26,51 | 27,12 | 26,51 | 26,92 | 0,30% | 85,00 |
| 30.12.2024 | 27,04 | 27,04 | 26,78 | 26,84 | -0,89% | 971,00 |
| 27.12.2024 | 26,34 | 27,12 | 26,34 | 27,08 | 2,69% | 319,00 |
| 23.12.2024 | 26,20 | 26,37 | 26,20 | 26,37 | -0,64% | 329,00 |
| 20.12.2024 | 26,04 | 26,61 | 25,86 | 26,54 | 1,96% | 2.286,00 |
| 19.12.2024 | 27,58 | 27,58 | 25,61 | 26,03 | -7,04% | 866,00 |
| 18.12.2024 | 27,92 | 28,17 | 27,90 | 28,00 | 1,12% | 282,00 |
| 17.12.2024 | 28,04 | 28,04 | 27,65 | 27,69 | -1,77% | 235,00 |
| 16.12.2024 | 27,57 | 28,19 | 27,57 | 28,19 | 2,73% | 103,00 |
| 13.12.2024 | 27,90 | 27,90 | 27,44 | 27,44 | 0,26% | 54,00 |
| 12.12.2024 | 27,66 | 27,66 | 27,37 | 27,37 | -1,90% | 117,00 |
| 11.12.2024 | 27,67 | 28,14 | 27,67 | 27,90 | -0,96% | 36,00 |
| 10.12.2024 | 27,89 | 28,17 | 27,89 | 28,17 | -0,35% | 1.620,00 |
| 09.12.2024 | 28,22 | 28,50 | 28,22 | 28,27 | -0,21% | 439,00 |
| 06.12.2024 | 28,43 | 28,50 | 28,22 | 28,33 | -0,25% | 130,00 |
| 05.12.2024 | 27,98 | 28,58 | 27,98 | 28,40 | 1,87% | 75,00 |
| 04.12.2024 | 27,92 | 28,23 | 27,88 | 27,88 | -0,43% | 928,00 |
| 03.12.2024 | 27,81 | 28,08 | 27,65 | 28,00 | 0,86% | 184,00 |
| 02.12.2024 | 28,04 | 28,33 | 27,76 | 27,76 | -1,10% | 794,00 |
| 29.11.2024 | 27,17 | 28,81 | 27,16 | 28,07 | 2,67% | 2.218,00 |
| 28.11.2024 | 27,58 | 27,58 | 27,32 | 27,34 | -0,11% | 102,00 |
| 27.11.2024 | 27,14 | 27,57 | 27,14 | 27,37 | 0,74% | 12,00 |
| 26.11.2024 | 27,33 | 27,42 | 27,06 | 27,17 | -1,88% | 14.007,00 |
| 25.11.2024 | 26,86 | 27,69 | 26,77 | 27,69 | 3,48% | 3.512,00 |
| 22.11.2024 | 25,90 | 26,76 | 25,90 | 26,76 | 3,28% | 219,00 |
| 21.11.2024 | 25,35 | 25,91 | 25,35 | 25,91 | 2,70% | 20.889,00 |
| 20.11.2024 | 25,58 | 25,60 | 25,23 | 25,23 | -0,04% | 580,00 |
| 19.11.2024 | 25,50 | 25,71 | 24,78 | 25,24 | 0,88% | 500,00 |
| 18.11.2024 | 25,45 | 25,45 | 25,02 | 25,02 | -1,42% | 20,00 |
| 15.11.2024 | 25,00 | 25,45 | 24,89 | 25,38 | -0,51% | 2.246,00 |
| 14.11.2024 | 25,68 | 25,68 | 25,43 | 25,51 | -0,51% | 165,00 |
| 13.11.2024 | 25,78 | 25,78 | 25,37 | 25,64 | -0,47% | 213,00 |
| 12.11.2024 | 26,77 | 26,77 | 25,76 | 25,76 | -5,19% | 1.386,00 |
| 11.11.2024 | 26,55 | 27,24 | 26,43 | 27,17 | 1,91% | 2.475,00 |
| 08.11.2024 | 27,28 | 27,39 | 26,56 | 26,66 | -2,45% | 5.136,00 |
| 07.11.2024 | 26,47 | 27,46 | 26,47 | 27,33 | 3,05% | 1.498,00 |
| 06.11.2024 | 26,21 | 27,05 | 26,21 | 26,52 | 2,28% | 893,00 |
| 05.11.2024 | 26,33 | 26,33 | 25,93 | 25,93 | -1,93% | 85,00 |
| 04.11.2024 | 26,66 | 26,66 | 26,44 | 26,44 | -0,49% | 146,00 |
| 01.11.2024 | 26,71 | 26,89 | 26,57 | 26,57 | -1,77% | 292,00 |
| 31.10.2024 | 27,13 | 27,13 | 27,05 | 27,05 | -1,21% | 136,00 |
| 30.10.2024 | 27,91 | 27,91 | 27,38 | 27,38 | -1,72% | 229,00 |
| 29.10.2024 | 28,06 | 28,06 | 27,69 | 27,86 | -0,57% | 157,00 |
| 28.10.2024 | 28,11 | 28,11 | 28,02 | 28,02 | 0,29% | 139,00 |
| 25.10.2024 | 28,03 | 28,03 | 27,88 | 27,94 | 0,22% | 583,00 |
| 24.10.2024 | 27,71 | 27,90 | 27,71 | 27,88 | 0,72% | 143,00 |
| 23.10.2024 | 28,05 | 28,05 | 27,57 | 27,68 | -2,60% | 695,00 |
| 22.10.2024 | 28,42 | 28,42 | 28,42 | 28,42 | 0,39% | 1.000,00 |
| 21.10.2024 | 28,31 | 28,42 | 28,05 | 28,31 | -0,25% | 100,00 |
| 18.10.2024 | 29,17 | 29,17 | 27,58 | 28,38 | -2,41% | 2.144,00 |
| 17.10.2024 | 28,81 | 29,35 | 28,81 | 29,08 | 0,83% | 174,00 |
| 16.10.2024 | 28,83 | 29,00 | 28,72 | 28,84 | -0,45% | 44,00 |
| 15.10.2024 | 29,17 | 29,54 | 28,97 | 28,97 | -0,38% | 79,00 |
| 14.10.2024 | 29,02 | 29,14 | 28,66 | 29,08 | -0,17% | 532,00 |
| 11.10.2024 | 28,42 | 29,13 | 28,42 | 29,13 | 2,43% | 2.017,00 |
| 10.10.2024 | 29,34 | 29,34 | 28,33 | 28,44 | -3,27% | 4.352,00 |
| 09.10.2024 | 29,18 | 29,40 | 29,14 | 29,40 | 0,14% | 148,00 |
| 08.10.2024 | 29,09 | 29,37 | 28,92 | 29,36 | -0,20% | 110,00 |
| 07.10.2024 | 30,13 | 30,13 | 29,37 | 29,42 | -2,55% | 368,00 |