EQT AB
[WKN: A2PQ7G | ISIN: SE0012853455]
Aktienkurse
27,930€ -2,00%
Echtzeit-Aktienkurs EQT AB
Bid: Ask:

Aktienkurse zur EQT AB Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
28.05.2025 25,74 26,35 25,41 26,35 1,78% 3.166,00
27.05.2025 25,51 26,11 25,47 25,89 1,81% 389,00
26.05.2025 26,50 26,50 25,40 25,43 1,23% 6.194,00
23.05.2025 25,75 26,04 24,47 25,12 -2,64% 887,00
22.05.2025 25,86 25,86 25,50 25,80 -1,04% 1.348,00
21.05.2025 26,27 26,51 26,06 26,07 -1,84% 225,00
20.05.2025 26,43 26,61 26,43 26,56 -0,82% 859,00
19.05.2025 27,20 27,22 26,39 26,78 -2,26% 4.069,00
16.05.2025 27,25 27,45 27,22 27,40 0,59% 503,00
15.05.2025 27,07 27,24 26,83 27,24 0,07% 611,00
14.05.2025 27,40 27,49 27,18 27,22 -0,62% 571,00
13.05.2025 27,03 27,48 27,03 27,39 0,74% 155,00
12.05.2025 25,99 27,43 25,90 27,19 5,10% 987,00
09.05.2025 25,71 25,89 25,53 25,87 0,70% 269,00
08.05.2025 25,38 25,82 25,37 25,69 2,03% 93,00
07.05.2025 25,53 25,53 25,00 25,18 -0,79% 441,00
06.05.2025 25,44 25,44 25,09 25,38 -0,70% 965,00
05.05.2025 25,37 25,62 25,15 25,56 0,16% 475,00
02.05.2025 25,36 25,52 25,11 25,52 0,51% 562,00
30.04.2025 24,93 25,39 24,89 25,39 1,52% 246,00
29.04.2025 24,86 25,01 24,64 25,01 -0,16% 47,00
28.04.2025 24,92 25,05 24,65 25,05 1,05% 506,00
25.04.2025 25,07 25,07 24,49 24,79 -0,40% 2.191,00
24.04.2025 24,43 24,89 24,00 24,89 1,97% 6.001,00
23.04.2025 24,28 24,72 24,06 24,41 3,21% 1.568,00
22.04.2025 22,89 23,65 22,69 23,65 3,55% 345,00
17.04.2025 23,19 23,19 22,49 22,84 -0,52% 893,00
16.04.2025 23,99 23,99 22,09 22,96 -4,89% 4.243,00
15.04.2025 24,15 24,45 24,09 24,14 1,90% 3.007,00
14.04.2025 22,98 23,74 22,98 23,69 4,55% 471,00
11.04.2025 22,81 22,88 22,20 22,66 1,93% 1.105,00
10.04.2025 22,83 24,93 22,23 22,23 -1,77% 5.730,00
09.04.2025 21,19 22,67 20,66 22,63 1,48% 2.872,00
08.04.2025 22,21 22,60 20,82 22,30 1,36% 6.730,00
07.04.2025 20,40 22,97 20,40 22,00 -4,35% 12.800,00
04.04.2025 27,23 27,23 22,41 23,00 -15,53% 4.871,00
03.04.2025 28,99 29,05 27,23 27,23 -8,81% 280,00
02.04.2025 29,06 29,86 29,06 29,86 2,79% 307,00
01.04.2025 28,21 29,05 28,21 29,05 4,08% 86,00
31.03.2025 29,00 29,01 27,76 27,91 -4,68% 1.679,00
28.03.2025 29,31 29,31 29,28 29,28 0,76% 24,00
27.03.2025 28,89 29,06 28,89 29,06 -0,82% 198,00
26.03.2025 29,67 29,67 29,29 29,30 -3,55% 433,00
25.03.2025 30,33 30,49 29,91 30,38 0,53% 178,00
24.03.2025 29,60 30,55 29,60 30,22 2,44% 1.692,00
21.03.2025 29,53 29,53 29,34 29,50 -0,30% 90,00
20.03.2025 29,54 29,59 29,05 29,59 1,47% 50,00
19.03.2025 28,82 29,16 28,82 29,16 0,90% 73,00
18.03.2025 29,00 29,04 28,80 28,90 0,84% 335,00
17.03.2025 28,36 28,66 28,36 28,66 2,14% 7.522,00
14.03.2025 27,74 28,09 27,67 28,06 2,00% 3.302,00
13.03.2025 27,85 28,14 27,51 27,51 -2,62% 636,00
12.03.2025 27,81 28,25 27,81 28,25 4,09% 190,00
11.03.2025 27,11 27,60 27,11 27,14 0,63% 776,00
10.03.2025 28,66 28,66 26,94 26,97 -6,19% 1.082,00
07.03.2025 28,23 28,79 28,03 28,75 1,13% 98,00
06.03.2025 28,96 28,96 27,92 28,43 -1,97% 1.968,00
05.03.2025 28,91 29,09 28,91 29,00 0,45% 8.029,00
04.03.2025 29,79 29,79 28,56 28,87 -4,59% 914,00
03.03.2025 30,07 30,26 29,78 30,26 1,34% 836,00
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