27,960€
0,22%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 28,03 | 28,48 | 27,98 | 27,98 | 0,27% | 11,00 |
| 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 |
| 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 |