26,485€
1,75%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 29,41 | 30,19 | 29,41 | 30,19 | 2,86% | 430,00 |
| 03.10.2024 | 29,35 | 29,35 | 29,35 | 29,35 | -0,44% | 100,00 |
| 02.10.2024 | 30,18 | 30,18 | 28,45 | 29,48 | -1,99% | 1.693,00 |
| 01.10.2024 | 30,71 | 30,87 | 30,08 | 30,08 | -1,92% | 209,00 |
| 30.09.2024 | 30,89 | 30,96 | 30,57 | 30,67 | -0,23% | 973,00 |
| 27.09.2024 | 30,79 | 31,27 | 30,46 | 30,74 | 0,39% | 247,00 |
| 26.09.2024 | 30,37 | 30,98 | 30,37 | 30,62 | 1,42% | 183,00 |
| 25.09.2024 | 31,43 | 31,46 | 30,19 | 30,19 | -3,70% | 516,00 |
| 24.09.2024 | 32,05 | 32,05 | 30,56 | 31,35 | -3,39% | 10.390,00 |
| 23.09.2024 | 32,22 | 32,50 | 32,08 | 32,45 | 0,96% | 7.060,00 |
| 20.09.2024 | 31,74 | 32,15 | 31,74 | 32,14 | 0,63% | 549,00 |
| 19.09.2024 | 31,75 | 32,08 | 31,73 | 31,94 | 3,07% | 686,00 |
| 18.09.2024 | 31,62 | 31,65 | 30,99 | 30,99 | -2,05% | 635,00 |
| 17.09.2024 | 31,41 | 31,92 | 31,38 | 31,64 | 1,25% | 33.513,00 |
| 16.09.2024 | 30,34 | 31,77 | 30,34 | 31,25 | 2,06% | 31.800,00 |
| 13.09.2024 | 29,83 | 30,79 | 29,83 | 30,62 | 2,82% | 2.049,00 |
| 12.09.2024 | 28,79 | 29,78 | 28,71 | 29,78 | 5,64% | 640,00 |
| 11.09.2024 | 28,72 | 28,93 | 28,19 | 28,19 | -0,32% | 25,00 |
| 10.09.2024 | 28,24 | 28,79 | 28,24 | 28,28 | -0,28% | 13,00 |
| 09.09.2024 | 27,74 | 28,46 | 27,64 | 28,36 | 0,39% | 310,00 |
| 06.09.2024 | 27,86 | 28,71 | 27,86 | 28,25 | 0,75% | 13.730,00 |
| 05.09.2024 | 27,93 | 28,13 | 27,86 | 28,04 | 0,90% | 207,00 |
| 04.09.2024 | 28,02 | 28,15 | 27,79 | 27,79 | -3,57% | 277,00 |
| 03.09.2024 | 29,50 | 29,61 | 28,80 | 28,82 | -3,45% | 55.648,00 |
| 02.09.2024 | 30,26 | 30,26 | 29,52 | 29,85 | -1,19% | 99,00 |
| 30.08.2024 | 30,01 | 30,38 | 30,01 | 30,21 | 0,80% | 1.308,00 |
| 29.08.2024 | 30,08 | 30,55 | 29,93 | 29,97 | -0,33% | 1.322,00 |
| 28.08.2024 | 30,52 | 30,60 | 30,07 | 30,07 | -1,02% | 529,00 |
| 27.08.2024 | 30,56 | 30,58 | 30,22 | 30,38 | -0,88% | 36,00 |
| 26.08.2024 | 30,32 | 30,68 | 30,32 | 30,65 | 1,12% | 588,00 |
| 23.08.2024 | 29,79 | 30,38 | 29,69 | 30,31 | 2,09% | 4.755,00 |
| 22.08.2024 | 29,71 | 30,24 | 29,29 | 29,69 | 0,99% | 74.010,00 |
| 21.08.2024 | 29,55 | 29,77 | 29,01 | 29,40 | -0,03% | 4.973,00 |
| 20.08.2024 | 29,50 | 29,87 | 29,41 | 29,41 | 0,03% | 238,00 |
| 19.08.2024 | 28,54 | 29,51 | 28,54 | 29,40 | 2,33% | 442,00 |
| 16.08.2024 | 28,27 | 28,82 | 28,27 | 28,73 | 1,66% | 1.297,00 |
| 15.08.2024 | 27,94 | 28,49 | 27,63 | 28,26 | 1,98% | 54,00 |
| 14.08.2024 | 28,01 | 28,01 | 27,71 | 27,71 | -0,14% | 250,00 |
| 13.08.2024 | 27,57 | 27,82 | 27,57 | 27,75 | 0,54% | 217,00 |
| 12.08.2024 | 27,92 | 27,92 | 27,38 | 27,60 | -0,43% | 651,00 |
| 09.08.2024 | 27,29 | 27,72 | 27,29 | 27,72 | 0,84% | 106,00 |
| 08.08.2024 | 26,79 | 27,49 | 26,79 | 27,49 | -1,01% | 103,00 |
| 07.08.2024 | 27,29 | 27,83 | 27,13 | 27,77 | 4,40% | 2.426,00 |
| 06.08.2024 | 26,27 | 26,60 | 26,25 | 26,60 | 2,43% | 2.448,00 |
| 05.08.2024 | 26,50 | 26,58 | 24,50 | 25,97 | -4,87% | 5.684,00 |