26,430€
1,79%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 25,97 | 26,70 | 25,76 | 26,43 | 1,79% | - |
| 19.12.2024 | 27,68 | 27,72 | 25,43 | 25,97 | -6,20% | - |
| 18.12.2024 | 27,68 | 28,33 | 27,60 | 27,68 | 0,05% | - |
| 17.12.2024 | 28,09 | 28,09 | 27,63 | 27,67 | -1,51% | 221,00 |
| 16.12.2024 | 27,37 | 28,18 | 27,27 | 28,09 | 2,59% | - |
| 13.12.2024 | 27,44 | 27,95 | 27,28 | 27,38 | -0,20% | - |
| 12.12.2024 | 27,95 | 28,00 | 27,34 | 27,44 | -1,84% | - |
| 11.12.2024 | 27,98 | 28,24 | 27,51 | 27,95 | -0,11% | - |
| 10.12.2024 | 28,19 | 28,32 | 27,74 | 27,98 | -0,78% | - |
| 09.12.2024 | 28,26 | 28,59 | 28,17 | 28,20 | -0,18% | - |
| 06.12.2024 | 28,41 | 28,61 | 28,21 | 28,25 | -0,55% | - |
| 05.12.2024 | 27,98 | 28,59 | 27,92 | 28,41 | 1,59% | - |
| 04.12.2024 | 28,08 | 28,39 | 27,86 | 27,96 | -0,50% | - |
| 03.12.2024 | 27,85 | 28,11 | 27,69 | 28,10 | 0,92% | - |
| 02.12.2024 | 27,86 | 28,38 | 27,75 | 27,85 | -1,01% | - |
| 29.11.2024 | 27,41 | 28,86 | 27,11 | 28,13 | 2,65% | - |
| 28.11.2024 | 27,45 | 27,73 | 27,31 | 27,41 | -0,15% | - |
| 27.11.2024 | 27,14 | 27,65 | 27,07 | 27,45 | 1,14% | - |
| 26.11.2024 | 27,56 | 27,71 | 27,06 | 27,14 | -1,79% | - |
| 25.11.2024 | 26,77 | 27,66 | 26,74 | 27,63 | 3,33% | 100,00 |
| 22.11.2024 | 25,86 | 26,87 | 25,86 | 26,74 | 3,42% | - |
| 21.11.2024 | 25,33 | 25,90 | 25,17 | 25,86 | 2,09% | - |
| 20.11.2024 | 25,29 | 25,78 | 25,21 | 25,33 | 0,32% | - |
| 19.11.2024 | 25,40 | 25,95 | 24,78 | 25,25 | -0,59% | 6,00 |
| 18.11.2024 | 25,40 | 25,59 | 24,99 | 25,40 | 0,00% | - |
| 15.11.2024 | 25,47 | 25,49 | 24,85 | 25,40 | -0,27% | - |
| 14.11.2024 | 25,71 | 25,80 | 25,34 | 25,47 | -0,93% | - |
| 13.11.2024 | 25,89 | 26,07 | 25,19 | 25,71 | -0,66% | - |
| 12.11.2024 | 27,04 | 27,04 | 25,76 | 25,88 | -4,31% | 200,00 |
| 11.11.2024 | 26,72 | 27,28 | 26,48 | 27,04 | 1,35% | - |
| 08.11.2024 | 27,30 | 27,45 | 26,58 | 26,68 | -2,29% | 319,00 |
| 07.11.2024 | 26,49 | 27,42 | 26,46 | 27,31 | 2,96% | - |
| 06.11.2024 | 26,06 | 27,29 | 26,03 | 26,52 | 1,22% | 110,00 |
| 05.11.2024 | 26,25 | 26,37 | 25,93 | 26,20 | -0,21% | - |
| 04.11.2024 | 26,53 | 26,66 | 26,21 | 26,26 | -0,96% | - |
| 01.11.2024 | 26,70 | 26,89 | 26,48 | 26,51 | -0,75% | - |
| 31.10.2024 | 27,35 | 27,35 | 26,47 | 26,71 | -2,30% | - |
| 30.10.2024 | 27,95 | 27,96 | 27,16 | 27,34 | -2,11% | 6,00 |
| 29.10.2024 | 27,98 | 28,21 | 27,56 | 27,93 | -0,16% | 80,00 |
| 28.10.2024 | 27,92 | 28,31 | 27,91 | 27,98 | 0,39% | - |
| 25.10.2024 | 27,79 | 28,22 | 27,79 | 27,87 | 0,02% | - |
| 24.10.2024 | 27,69 | 28,18 | 27,51 | 27,86 | 0,54% | - |
| 23.10.2024 | 28,23 | 28,27 | 27,36 | 27,71 | -1,74% | - |
| 22.10.2024 | 28,29 | 28,59 | 27,81 | 28,20 | -0,42% | - |
| 21.10.2024 | 28,43 | 28,51 | 27,84 | 28,32 | -0,46% | 350,00 |
| 18.10.2024 | 29,12 | 29,14 | 27,34 | 28,45 | -2,33% | - |
| 17.10.2024 | 28,78 | 29,63 | 28,68 | 29,13 | 1,18% | - |
| 16.10.2024 | 28,91 | 29,15 | 28,74 | 28,79 | -0,43% | - |
| 15.10.2024 | 29,18 | 29,65 | 28,71 | 28,92 | -0,79% | - |
| 14.10.2024 | 29,07 | 29,35 | 28,63 | 29,15 | 0,17% | 15,00 |
| 11.10.2024 | 28,51 | 29,27 | 28,44 | 29,10 | 2,05% | - |
| 10.10.2024 | 29,39 | 29,39 | 28,18 | 28,51 | -2,98% | - |
| 09.10.2024 | 29,34 | 29,40 | 29,01 | 29,39 | 0,22% | - |
| 08.10.2024 | 29,31 | 29,43 | 28,84 | 29,32 | -0,15% | 160,00 |
| 07.10.2024 | 30,03 | 30,13 | 29,16 | 29,37 | -2,21% | 200,00 |
| 04.10.2024 | 29,33 | 30,19 | 29,20 | 30,03 | 2,49% | - |
| 03.10.2024 | 29,45 | 29,56 | 28,85 | 29,30 | -0,81% | - |
| 02.10.2024 | 30,11 | 30,21 | 28,37 | 29,54 | -1,89% | - |
| 01.10.2024 | 30,76 | 31,25 | 30,03 | 30,11 | -2,10% | 350,00 |
| 30.09.2024 | 30,86 | 31,18 | 30,51 | 30,76 | -0,15% | - |
| 27.09.2024 | 30,72 | 31,50 | 30,40 | 30,80 | 0,26% | - |
| 26.09.2024 | 30,08 | 30,98 | 30,08 | 30,72 | 2,09% | - |
| 25.09.2024 | 31,33 | 31,36 | 30,02 | 30,09 | -3,96% | 135,00 |
| 24.09.2024 | 32,45 | 32,78 | 30,45 | 31,33 | -3,38% | - |
| 23.09.2024 | 32,17 | 32,56 | 31,81 | 32,43 | 1,00% | - |
| 20.09.2024 | 31,86 | 32,32 | 31,77 | 32,11 | 0,72% | - |
| 19.09.2024 | 31,25 | 32,17 | 31,22 | 31,88 | 2,33% | - |
| 18.09.2024 | 31,62 | 31,69 | 30,94 | 31,15 | -1,49% | 150,00 |
| 17.09.2024 | 31,36 | 31,96 | 31,31 | 31,62 | 0,91% | - |
| 16.09.2024 | 30,38 | 31,78 | 30,24 | 31,34 | 3,26% | - |
| 13.09.2024 | 29,78 | 30,71 | 29,70 | 30,35 | 1,97% | 750,00 |
| 12.09.2024 | 28,68 | 29,85 | 28,68 | 29,76 | 3,68% | - |
| 11.09.2024 | 28,36 | 28,94 | 28,05 | 28,71 | 1,04% | - |
| 10.09.2024 | 28,35 | 28,99 | 28,18 | 28,41 | 0,11% | - |
| 09.09.2024 | 27,85 | 28,44 | 27,72 | 28,38 | 2,27% | - |
| 06.09.2024 | 27,92 | 28,74 | 27,70 | 27,75 | -0,64% | - |
| 05.09.2024 | 27,89 | 28,42 | 27,42 | 27,93 | 0,22% | - |
| 04.09.2024 | 28,62 | 28,62 | 27,51 | 27,87 | -2,64% | - |
| 03.09.2024 | 29,98 | 29,99 | 28,58 | 28,63 | -4,50% | - |
| 02.09.2024 | 30,22 | 30,23 | 29,44 | 29,98 | -0,83% | - |
| 30.08.2024 | 30,01 | 30,43 | 30,01 | 30,23 | 0,73% | 30,00 |
| 29.08.2024 | 30,13 | 30,75 | 29,82 | 30,01 | -0,45% | - |
| 28.08.2024 | 30,44 | 30,63 | 30,05 | 30,14 | -0,97% | - |
| 27.08.2024 | 30,59 | 30,68 | 30,16 | 30,44 | -0,47% | - |
| 26.08.2024 | 30,25 | 30,72 | 30,23 | 30,58 | 0,94% | 8,00 |
| 23.08.2024 | 29,63 | 30,46 | 29,63 | 30,30 | 2,24% | - |
| 22.08.2024 | 29,41 | 30,24 | 29,36 | 29,63 | 0,70% | - |
| 21.08.2024 | 29,46 | 29,76 | 29,14 | 29,43 | -0,12% | - |
| 20.08.2024 | 29,49 | 30,01 | 29,35 | 29,46 | -0,08% | - |
| 19.08.2024 | 28,68 | 29,50 | 28,64 | 29,49 | 2,75% | - |
| 16.08.2024 | 28,23 | 28,88 | 28,23 | 28,70 | 1,61% | - |
| 15.08.2024 | 27,75 | 28,59 | 27,46 | 28,24 | 1,75% | - |
| 14.08.2024 | 27,86 | 28,10 | 27,57 | 27,76 | -0,38% | - |
| 13.08.2024 | 27,47 | 28,09 | 27,45 | 27,86 | 1,40% | - |
| 12.08.2024 | 27,69 | 28,19 | 27,31 | 27,48 | -0,58% | - |
| 09.08.2024 | 27,29 | 27,91 | 27,22 | 27,64 | 1,17% | - |
| 08.08.2024 | 27,25 | 27,51 | 26,74 | 27,32 | 0,52% | - |
| 07.08.2024 | 26,52 | 27,94 | 26,52 | 27,18 | 2,51% | - |
| 06.08.2024 | 25,93 | 26,89 | 25,82 | 26,51 | 2,08% | 25,00 |
| 05.08.2024 | 27,03 | 27,05 | 24,39 | 25,97 | -4,59% | 115,00 |