30,800€
0,85%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 30,73 | 30,79 | 30,27 | 30,60 | 0,20% | 3.458,00 |
| 14.10.2025 | 30,82 | 30,82 | 29,60 | 30,54 | -1,29% | 17.491,00 |
| 13.10.2025 | 31,24 | 31,32 | 30,51 | 30,94 | 0,16% | 5.695,00 |
| 10.10.2025 | 32,27 | 32,27 | 30,75 | 30,89 | -4,01% | 5.018,00 |
| 09.10.2025 | 31,71 | 32,18 | 31,51 | 32,18 | 1,58% | 3.362,00 |
| 08.10.2025 | 31,41 | 32,00 | 31,41 | 31,68 | 0,67% | 6.037,00 |
| 07.10.2025 | 31,51 | 31,64 | 31,02 | 31,47 | -0,32% | 3.732,00 |
| 06.10.2025 | 31,47 | 31,97 | 30,74 | 31,57 | -0,09% | 13.511,00 |
| 03.10.2025 | 30,59 | 31,60 | 30,27 | 31,60 | 3,50% | 11.701,00 |
| 02.10.2025 | 29,60 | 30,69 | 29,49 | 30,53 | 3,63% | 92.040,00 |
| 01.10.2025 | 29,40 | 29,46 | 29,00 | 29,46 | 0,00% | 4.689,00 |
| 30.09.2025 | 29,47 | 29,82 | 29,43 | 29,46 | -0,57% | 1.670,00 |
| 29.09.2025 | 29,19 | 29,63 | 29,09 | 29,63 | 1,82% | 846,00 |
| 26.09.2025 | 28,80 | 29,10 | 28,80 | 29,10 | 1,54% | 527,00 |
| 25.09.2025 | 30,11 | 30,11 | 28,37 | 28,66 | -4,69% | 1.574,00 |
| 24.09.2025 | 30,47 | 30,47 | 30,07 | 30,07 | -2,37% | 34,00 |
| 23.09.2025 | 31,02 | 31,28 | 30,68 | 30,80 | 1,02% | 488,00 |
| 22.09.2025 | 30,92 | 31,06 | 30,30 | 30,49 | -1,45% | 823,00 |
| 19.09.2025 | 31,29 | 31,40 | 30,85 | 30,94 | -0,83% | 1.543,00 |
| 18.09.2025 | 30,22 | 31,25 | 30,22 | 31,20 | 3,24% | 4.159,00 |
| 17.09.2025 | 31,05 | 31,05 | 30,22 | 30,22 | -2,61% | 56,00 |
| 16.09.2025 | 31,53 | 31,78 | 30,58 | 31,03 | -1,80% | 6.601,00 |
| 15.09.2025 | 30,45 | 31,81 | 30,45 | 31,60 | 3,84% | 10.262,00 |
| 12.09.2025 | 30,50 | 30,57 | 30,43 | 30,43 | -0,94% | 97,00 |
| 11.09.2025 | 29,76 | 31,03 | 29,54 | 30,72 | 3,17% | 90,00 |
| 10.09.2025 | 29,86 | 30,27 | 29,73 | 29,78 | -0,03% | 37,00 |
| 09.09.2025 | 30,04 | 30,28 | 29,60 | 29,79 | -0,96% | 343,00 |
| 08.09.2025 | 30,28 | 30,58 | 30,01 | 30,08 | -0,51% | 29,00 |
| 05.09.2025 | 30,14 | 30,64 | 30,14 | 30,23 | 0,63% | 287,00 |
| 04.09.2025 | 30,46 | 30,46 | 30,04 | 30,04 | -1,54% | 402,00 |
| 03.09.2025 | 30,19 | 30,76 | 30,19 | 30,51 | 1,06% | 1.301,00 |
| 02.09.2025 | 31,54 | 31,54 | 30,19 | 30,19 | -3,36% | 1.525,00 |
| 01.09.2025 | 30,75 | 31,26 | 30,69 | 31,24 | 1,56% | 258,00 |
| 29.08.2025 | 31,04 | 31,04 | 30,76 | 30,76 | -0,65% | 434,00 |
| 28.08.2025 | 31,15 | 31,15 | 30,78 | 30,96 | 0,29% | 455,00 |
| 27.08.2025 | 30,86 | 31,02 | 30,75 | 30,87 | 0,36% | 183,00 |
| 26.08.2025 | 30,97 | 30,97 | 30,49 | 30,76 | -1,38% | 137,00 |
| 25.08.2025 | 31,23 | 31,23 | 31,05 | 31,19 | -0,03% | 5.476,00 |
| 22.08.2025 | 29,98 | 31,21 | 29,92 | 31,20 | 3,90% | 1.604,00 |
| 21.08.2025 | 30,30 | 30,30 | 30,00 | 30,03 | -1,12% | 461,00 |
| 20.08.2025 | 30,95 | 30,95 | 30,29 | 30,37 | -2,10% | 218,00 |
| 19.08.2025 | 30,61 | 31,02 | 30,46 | 31,02 | 2,21% | 1.255,00 |
| 18.08.2025 | 30,99 | 30,99 | 30,19 | 30,35 | -1,75% | 3.042,00 |
| 15.08.2025 | 30,84 | 31,18 | 30,75 | 30,89 | -0,83% | 791,00 |
| 14.08.2025 | 30,36 | 31,15 | 30,22 | 31,15 | 2,37% | 1.677,00 |
| 13.08.2025 | 30,35 | 30,50 | 30,18 | 30,43 | 0,76% | 600,00 |
| 12.08.2025 | 30,09 | 30,20 | 29,94 | 30,20 | 0,63% | 105,00 |
| 11.08.2025 | 30,44 | 30,54 | 29,95 | 30,01 | -0,37% | 513,00 |
| 08.08.2025 | 30,12 | 30,12 | 30,12 | 30,12 | -0,30% | 3,00 |
| 07.08.2025 | 30,03 | 30,32 | 30,03 | 30,21 | 0,70% | 88,00 |
| 06.08.2025 | 30,14 | 30,14 | 29,90 | 30,00 | -0,50% | 289,00 |
| 05.08.2025 | 29,29 | 30,15 | 29,29 | 30,15 | 3,25% | 14.967,00 |
| 04.08.2025 | 29,11 | 29,22 | 28,97 | 29,20 | 1,14% | 644,00 |
| 01.08.2025 | 29,08 | 29,08 | 28,46 | 28,87 | -1,87% | 14.896,00 |
| 31.07.2025 | 30,32 | 30,51 | 29,42 | 29,42 | -2,49% | 12.326,00 |
| 30.07.2025 | 30,25 | 30,25 | 29,90 | 30,17 | -0,63% | 895,00 |
| 29.07.2025 | 30,28 | 30,47 | 30,07 | 30,36 | 1,27% | 1.326,00 |
| 28.07.2025 | 30,06 | 30,35 | 29,98 | 29,98 | 0,57% | 88,00 |
| 25.07.2025 | 29,76 | 29,81 | 29,62 | 29,81 | -0,07% | 126,00 |
| 24.07.2025 | 30,18 | 30,18 | 29,70 | 29,83 | -1,16% | 12,00 |
| 23.07.2025 | 29,47 | 30,18 | 29,46 | 30,18 | 3,75% | 2.364,00 |
| 22.07.2025 | 29,74 | 29,74 | 29,09 | 29,09 | -2,94% | 1.835,00 |
| 21.07.2025 | 29,67 | 30,09 | 29,58 | 29,97 | 0,57% | 719,00 |
| 18.07.2025 | 29,79 | 30,37 | 29,79 | 29,80 | 0,30% | 2.035,00 |
| 17.07.2025 | 30,28 | 30,65 | 28,96 | 29,71 | -1,49% | 1.310,00 |
| 16.07.2025 | 29,69 | 30,26 | 29,69 | 30,16 | 1,28% | 626,00 |
| 15.07.2025 | 30,19 | 30,36 | 29,78 | 29,78 | -0,80% | 1.090,00 |
| 14.07.2025 | 30,45 | 30,45 | 29,67 | 30,02 | -1,83% | 1.843,00 |
| 11.07.2025 | 30,48 | 30,71 | 30,25 | 30,58 | 0,36% | 1.779,00 |
| 10.07.2025 | 29,58 | 30,47 | 29,58 | 30,47 | 2,56% | 984,00 |
| 09.07.2025 | 29,02 | 29,71 | 29,02 | 29,71 | 1,64% | 5.142,00 |
| 08.07.2025 | 29,12 | 29,46 | 29,06 | 29,23 | 0,72% | 1.837,00 |
| 07.07.2025 | 28,69 | 29,11 | 28,46 | 29,02 | 2,47% | 2.143,00 |
| 04.07.2025 | 28,38 | 28,58 | 28,25 | 28,32 | -1,60% | 3.134,00 |
| 03.07.2025 | 28,74 | 28,91 | 28,68 | 28,78 | 2,38% | 2.246,00 |
| 02.07.2025 | 28,09 | 28,19 | 27,81 | 28,11 | 0,75% | 10.574,00 |
| 01.07.2025 | 28,18 | 28,34 | 27,86 | 27,90 | -2,11% | 798,00 |
| 30.06.2025 | 28,75 | 29,50 | 28,33 | 28,50 | -0,73% | 1.488,00 |
| 27.06.2025 | 27,88 | 28,91 | 27,79 | 28,71 | 3,72% | 1.555,00 |
| 26.06.2025 | 26,87 | 27,91 | 26,87 | 27,68 | 4,53% | 1.328,00 |
| 25.06.2025 | 26,34 | 26,71 | 26,25 | 26,48 | 0,57% | 397,00 |
| 24.06.2025 | 24,83 | 26,33 | 24,83 | 26,33 | 7,56% | 1.867,00 |
| 23.06.2025 | 24,48 | 24,76 | 24,14 | 24,48 | -1,81% | 2.654,00 |
| 20.06.2025 | 25,07 | 25,07 | 24,93 | 24,93 | -0,44% | 59,00 |
| 19.06.2025 | 24,87 | 25,04 | 24,85 | 25,04 | 0,00% | 160,00 |
| 18.06.2025 | 25,32 | 25,32 | 24,89 | 25,04 | -0,67% | 870,00 |
| 17.06.2025 | 25,48 | 25,48 | 25,21 | 25,21 | -2,14% | 184,00 |
| 16.06.2025 | 25,38 | 25,76 | 25,15 | 25,76 | 1,66% | 2.856,00 |
| 13.06.2025 | 25,10 | 25,35 | 24,97 | 25,34 | -1,86% | 576,00 |
| 12.06.2025 | 26,02 | 26,04 | 25,82 | 25,82 | -2,05% | 724,00 |
| 11.06.2025 | 26,10 | 26,55 | 26,10 | 26,36 | 1,11% | 59,00 |
| 10.06.2025 | 25,98 | 26,28 | 25,90 | 26,07 | 0,12% | 328,00 |
| 09.06.2025 | 26,13 | 26,16 | 25,81 | 26,04 | -0,31% | 2.198,00 |
| 06.06.2025 | 25,80 | 26,12 | 25,73 | 26,12 | 1,36% | 614,00 |
| 05.06.2025 | 25,37 | 25,78 | 25,37 | 25,77 | 1,46% | 3.452,00 |
| 04.06.2025 | 25,36 | 25,46 | 25,24 | 25,40 | 0,47% | 241,00 |
| 03.06.2025 | 25,48 | 25,48 | 24,85 | 25,28 | -0,94% | 1.022,00 |
| 02.06.2025 | 25,60 | 25,62 | 25,24 | 25,52 | -0,82% | 28,00 |
| 30.05.2025 | 26,34 | 26,37 | 25,62 | 25,73 | -1,30% | 407,00 |
| 29.05.2025 | 26,50 | 26,65 | 26,07 | 26,07 | -1,06% | 573,00 |