22,790€
-0,07%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 22,81 | 22,91 | 21,71 | 22,82 | 0,07% | - |
| 10.04.2025 | 22,71 | 24,93 | 22,10 | 22,81 | -0,04% | - |
| 09.04.2025 | 21,09 | 22,91 | 20,27 | 22,82 | 7,31% | 200,00 |
| 08.04.2025 | 21,84 | 22,63 | 20,75 | 21,26 | -2,66% | 450,00 |
| 07.04.2025 | 22,64 | 23,07 | 20,28 | 21,84 | -4,94% | 119,00 |
| 04.04.2025 | 27,15 | 27,20 | 22,37 | 22,98 | -15,38% | 700,00 |
| 03.04.2025 | 29,47 | 29,47 | 27,04 | 27,15 | -8,94% | 3.472,00 |
| 02.04.2025 | 29,09 | 29,87 | 28,77 | 29,82 | 2,49% | - |
| 01.04.2025 | 28,21 | 29,23 | 28,15 | 29,09 | 3,03% | - |
| 31.03.2025 | 28,76 | 28,97 | 27,61 | 28,24 | -2,11% | - |
| 28.03.2025 | 29,06 | 29,40 | 28,53 | 28,85 | -0,83% | - |
| 27.03.2025 | 29,28 | 29,28 | 28,54 | 29,09 | -0,67% | - |
| 26.03.2025 | 30,53 | 30,60 | 29,21 | 29,28 | -3,98% | - |
| 25.03.2025 | 30,38 | 30,68 | 29,93 | 30,50 | 0,40% | - |
| 24.03.2025 | 29,47 | 30,78 | 29,47 | 30,38 | 3,05% | 485,00 |
| 21.03.2025 | 29,47 | 29,55 | 29,15 | 29,48 | -0,14% | - |
| 20.03.2025 | 29,16 | 29,63 | 28,87 | 29,52 | 1,20% | - |
| 19.03.2025 | 28,87 | 29,32 | 28,70 | 29,17 | 1,06% | - |
| 18.03.2025 | 28,70 | 29,12 | 28,65 | 28,86 | 0,58% | - |
| 17.03.2025 | 28,36 | 28,74 | 28,23 | 28,70 | 1,20% | - |
| 14.03.2025 | 27,66 | 28,42 | 27,62 | 28,36 | 2,88% | - |
| 13.03.2025 | 27,97 | 28,32 | 27,50 | 27,56 | -1,57% | 5,00 |
| 12.03.2025 | 27,15 | 28,55 | 27,14 | 28,00 | 3,09% | - |
| 11.03.2025 | 27,09 | 28,05 | 26,99 | 27,16 | 0,28% | 500,00 |
| 10.03.2025 | 28,81 | 28,81 | 26,88 | 27,09 | -6,00% | - |
| 07.03.2025 | 28,23 | 28,82 | 27,90 | 28,82 | 1,98% | - |
| 06.03.2025 | 29,11 | 29,40 | 27,94 | 28,26 | -2,94% | 250,00 |
| 05.03.2025 | 28,63 | 29,37 | 28,63 | 29,11 | 1,39% | - |
| 04.03.2025 | 29,93 | 30,06 | 28,34 | 28,71 | -4,22% | - |
| 03.03.2025 | 29,97 | 30,40 | 29,66 | 29,98 | 0,28% | - |
| 28.02.2025 | 29,56 | 29,97 | 29,30 | 29,89 | 1,13% | - |
| 27.02.2025 | 30,32 | 30,42 | 29,53 | 29,56 | -2,49% | - |
| 26.02.2025 | 30,33 | 30,84 | 30,22 | 30,31 | -0,07% | - |
| 25.02.2025 | 30,62 | 31,02 | 29,92 | 30,33 | -0,98% | 200,00 |
| 24.02.2025 | 31,49 | 31,64 | 30,43 | 30,63 | -1,98% | - |
| 21.02.2025 | 31,65 | 32,01 | 31,16 | 31,25 | -1,26% | 90,00 |
| 20.02.2025 | 31,94 | 32,40 | 31,59 | 31,65 | -0,88% | 50,00 |
| 19.02.2025 | 32,81 | 33,02 | 31,78 | 31,93 | -2,65% | - |
| 18.02.2025 | 32,82 | 32,97 | 32,49 | 32,80 | -0,05% | - |
| 17.02.2025 | 32,87 | 32,97 | 32,30 | 32,82 | -0,24% | 100,00 |
| 14.02.2025 | 32,26 | 33,05 | 32,25 | 32,90 | 1,97% | - |
| 13.02.2025 | 32,05 | 32,72 | 32,02 | 32,26 | 0,69% | - |
| 12.02.2025 | 32,72 | 32,74 | 31,69 | 32,04 | -2,05% | - |
| 11.02.2025 | 32,50 | 32,76 | 32,14 | 32,71 | 0,68% | - |
| 10.02.2025 | 32,06 | 32,56 | 32,03 | 32,49 | 1,31% | 50,00 |
| 07.02.2025 | 32,49 | 32,64 | 31,85 | 32,07 | -1,34% | - |
| 06.02.2025 | 32,28 | 32,76 | 32,06 | 32,51 | 0,78% | 500,00 |
| 05.02.2025 | 31,68 | 32,27 | 31,54 | 32,26 | 1,82% | - |
| 04.02.2025 | 31,74 | 31,93 | 31,23 | 31,68 | -0,19% | - |
| 03.02.2025 | 31,39 | 31,83 | 30,38 | 31,74 | 0,09% | - |
| 31.01.2025 | 31,31 | 31,90 | 31,16 | 31,71 | 1,29% | 15,00 |
| 30.01.2025 | 30,79 | 31,46 | 30,71 | 31,31 | 1,72% | - |
| 29.01.2025 | 30,74 | 31,17 | 30,64 | 30,78 | 0,15% | - |
| 28.01.2025 | 31,29 | 32,50 | 30,47 | 30,73 | -1,87% | 35,00 |
| 27.01.2025 | 31,49 | 31,49 | 30,61 | 31,32 | -0,57% | - |
| 24.01.2025 | 32,47 | 32,77 | 31,47 | 31,50 | -3,12% | 600,00 |
| 23.01.2025 | 30,13 | 33,49 | 30,13 | 32,51 | 7,88% | 1.186,00 |
| 22.01.2025 | 29,51 | 30,37 | 29,48 | 30,14 | 2,10% | 450,00 |
| 21.01.2025 | 29,24 | 29,86 | 29,12 | 29,52 | 0,92% | 305,00 |
| 20.01.2025 | 29,37 | 29,44 | 28,93 | 29,25 | -0,44% | - |
| 17.01.2025 | 29,70 | 29,85 | 29,29 | 29,38 | -1,06% | - |
| 16.01.2025 | 29,18 | 29,74 | 29,10 | 29,69 | 1,63% | 14,00 |
| 15.01.2025 | 27,14 | 29,29 | 26,91 | 29,22 | 7,65% | - |
| 14.01.2025 | 26,74 | 27,37 | 26,74 | 27,14 | 1,53% | - |
| 13.01.2025 | 27,58 | 27,58 | 26,57 | 26,73 | -3,08% | 20,00 |
| 10.01.2025 | 27,91 | 28,37 | 27,35 | 27,58 | -1,22% | - |
| 09.01.2025 | 27,72 | 28,11 | 27,48 | 27,92 | 0,70% | - |
| 08.01.2025 | 27,15 | 28,31 | 27,13 | 27,73 | 2,12% | 73,00 |
| 07.01.2025 | 27,43 | 28,10 | 26,92 | 27,15 | -1,02% | - |
| 06.01.2025 | 27,25 | 27,78 | 27,14 | 27,43 | 0,68% | - |
| 03.01.2025 | 26,91 | 27,54 | 26,90 | 27,25 | 1,24% | - |
| 02.01.2025 | 26,71 | 27,23 | 26,68 | 26,91 | 0,79% | 1.115,00 |
| 30.12.2024 | 27,09 | 27,09 | 26,68 | 26,70 | -1,09% | - |
| 27.12.2024 | 26,43 | 27,17 | 26,34 | 27,00 | 2,20% | - |
| 23.12.2024 | 26,47 | 26,57 | 26,11 | 26,42 | -0,06% | - |
| 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% | - |