30,465€
0,94%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 30,27 | 30,82 | 30,27 | 30,79 | 2,26% | 10.677,00 |
| 11.12.2025 | 30,16 | 30,37 | 30,11 | 30,11 | -0,50% | 363,00 |
| 10.12.2025 | 30,30 | 30,38 | 30,26 | 30,26 | -0,56% | 591,00 |
| 09.12.2025 | 30,62 | 30,87 | 30,24 | 30,43 | 1,77% | 40.468,00 |
| 08.12.2025 | 30,39 | 30,39 | 29,90 | 29,90 | -0,33% | 1.086,00 |
| 05.12.2025 | 29,95 | 30,00 | 29,95 | 30,00 | 1,18% | 333,00 |
| 04.12.2025 | 29,56 | 29,68 | 29,45 | 29,65 | 0,47% | 348,00 |
| 03.12.2025 | 29,41 | 29,67 | 29,25 | 29,51 | 0,82% | 1.315,00 |
| 02.12.2025 | 29,07 | 29,40 | 29,07 | 29,27 | 0,10% | 287,00 |
| 01.12.2025 | 30,40 | 30,40 | 29,01 | 29,24 | -3,94% | 2.696,00 |
| 28.11.2025 | 29,94 | 30,44 | 29,90 | 30,44 | 0,83% | 941,00 |
| 27.11.2025 | 29,79 | 30,50 | 29,40 | 30,19 | 1,48% | 28.183,00 |
| 26.11.2025 | 29,53 | 29,95 | 29,53 | 29,75 | 1,61% | 807,00 |
| 25.11.2025 | 29,12 | 29,39 | 29,09 | 29,28 | 0,45% | 318,00 |
| 24.11.2025 | 28,59 | 29,40 | 28,33 | 29,15 | 1,50% | 6.908,00 |
| 21.11.2025 | 28,64 | 28,86 | 28,11 | 28,72 | 0,42% | 20.959,00 |
| 20.11.2025 | 29,14 | 29,89 | 28,60 | 28,60 | -0,87% | 866,00 |
| 19.11.2025 | 29,04 | 29,30 | 28,85 | 28,85 | -1,27% | 2.358,00 |
| 18.11.2025 | 29,44 | 29,44 | 28,77 | 29,22 | -2,18% | 954,00 |
| 17.11.2025 | 30,46 | 30,63 | 29,87 | 29,87 | -0,63% | 1.098,00 |
| 14.11.2025 | 30,35 | 30,35 | 29,62 | 30,06 | -1,05% | 322,00 |
| 13.11.2025 | 31,12 | 31,63 | 30,38 | 30,38 | -1,94% | 621,00 |
| 12.11.2025 | 31,05 | 31,27 | 30,70 | 30,98 | -0,19% | 1.588,00 |
| 11.11.2025 | 30,16 | 31,04 | 29,97 | 31,04 | 3,47% | 24.897,00 |
| 10.11.2025 | 29,37 | 30,47 | 29,29 | 30,00 | 2,56% | 915,00 |
| 07.11.2025 | 29,21 | 29,40 | 28,88 | 29,25 | 0,07% | 1.474,00 |
| 06.11.2025 | 29,66 | 29,76 | 29,01 | 29,23 | -1,48% | 808,00 |
| 05.11.2025 | 29,16 | 29,67 | 29,16 | 29,67 | 0,27% | 754,00 |
| 04.11.2025 | 30,12 | 30,12 | 29,25 | 29,59 | -1,66% | 2.515,00 |
| 03.11.2025 | 30,16 | 30,17 | 29,66 | 30,09 | 0,30% | 1.870,00 |
| 31.10.2025 | 29,99 | 30,34 | 29,50 | 30,00 | 0,13% | 1.791,00 |
| 30.10.2025 | 30,01 | 30,06 | 29,90 | 29,96 | -0,10% | 1.432,00 |
| 29.10.2025 | 30,25 | 30,40 | 29,99 | 29,99 | -1,02% | 848,00 |
| 28.10.2025 | 30,70 | 30,70 | 30,28 | 30,30 | -0,88% | 636,00 |
| 27.10.2025 | 30,63 | 30,63 | 29,99 | 30,57 | 1,93% | 2.512,00 |
| 24.10.2025 | 29,72 | 30,08 | 29,61 | 29,99 | 1,08% | 147,00 |
| 23.10.2025 | 29,50 | 29,70 | 29,50 | 29,67 | -0,10% | 1.796,00 |
| 22.10.2025 | 29,44 | 29,80 | 29,42 | 29,70 | 0,71% | 1.547,00 |
| 21.10.2025 | 29,34 | 29,49 | 29,04 | 29,49 | -0,34% | 1.339,00 |
| 20.10.2025 | 28,86 | 29,59 | 28,76 | 29,59 | 2,74% | 6.312,00 |
| 17.10.2025 | 29,79 | 29,83 | 27,65 | 28,80 | -4,19% | 5.984,00 |
| 16.10.2025 | 30,82 | 30,85 | 29,82 | 30,06 | -1,76% | 11.974,00 |
| 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 |