30,170€
1,50%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 29,74 | 30,27 | 29,57 | 30,17 | 1,48% | - |
| 15.07.2025 | 30,07 | 30,49 | 29,72 | 29,73 | -1,13% | - |
| 14.07.2025 | 30,48 | 30,55 | 29,62 | 30,07 | -1,84% | 20,00 |
| 11.07.2025 | 30,48 | 30,70 | 30,11 | 30,63 | 0,36% | - |
| 10.07.2025 | 29,72 | 30,67 | 29,62 | 30,52 | 2,74% | - |
| 09.07.2025 | 29,19 | 29,73 | 28,96 | 29,71 | 1,75% | - |
| 08.07.2025 | 29,06 | 29,49 | 28,96 | 29,20 | 0,59% | - |
| 07.07.2025 | 28,38 | 29,22 | 28,37 | 29,03 | 2,42% | 1.870,00 |
| 04.07.2025 | 28,74 | 28,74 | 28,20 | 28,34 | -1,36% | - |
| 03.07.2025 | 28,14 | 29,02 | 28,12 | 28,73 | 2,26% | 1.780,00 |
| 02.07.2025 | 27,93 | 28,48 | 27,74 | 28,10 | 0,59% | 71,00 |
| 01.07.2025 | 28,46 | 28,47 | 27,63 | 27,93 | -1,86% | - |
| 30.06.2025 | 28,61 | 29,52 | 28,27 | 28,46 | -0,40% | - |
| 27.06.2025 | 27,92 | 28,96 | 27,84 | 28,58 | 2,38% | - |
| 26.06.2025 | 26,54 | 27,95 | 26,54 | 27,91 | 5,16% | - |
| 25.06.2025 | 26,29 | 26,86 | 26,29 | 26,54 | 0,95% | - |
| 24.06.2025 | 26,06 | 26,48 | 25,71 | 26,29 | 6,72% | - |
| 23.06.2025 | 24,86 | 25,03 | 24,18 | 24,64 | -1,10% | - |
| 20.06.2025 | 24,85 | 25,17 | 24,85 | 24,91 | 0,22% | - |
| 19.06.2025 | 24,97 | 25,15 | 24,43 | 24,86 | -0,60% | - |
| 18.06.2025 | 25,24 | 25,37 | 24,71 | 25,01 | -0,79% | - |
| 17.06.2025 | 25,65 | 25,66 | 25,18 | 25,21 | -1,72% | - |
| 16.06.2025 | 25,31 | 25,79 | 25,14 | 25,65 | 1,34% | - |
| 13.06.2025 | 25,74 | 25,74 | 24,88 | 25,31 | -1,69% | - |
| 12.06.2025 | 26,18 | 26,18 | 25,68 | 25,74 | -1,66% | - |
| 11.06.2025 | 26,06 | 26,56 | 25,95 | 26,18 | 0,19% | - |
| 10.06.2025 | 25,92 | 26,32 | 25,83 | 26,13 | 0,75% | - |
| 09.06.2025 | 26,15 | 26,17 | 25,46 | 25,93 | -0,97% | - |
| 06.06.2025 | 25,70 | 26,20 | 25,70 | 26,19 | 1,89% | - |
| 05.06.2025 | 25,34 | 25,83 | 25,16 | 25,70 | 1,34% | 600,00 |
| 04.06.2025 | 25,26 | 25,57 | 25,14 | 25,36 | 0,42% | - |
| 03.06.2025 | 25,48 | 25,59 | 24,68 | 25,26 | -0,98% | - |
| 02.06.2025 | 25,64 | 25,77 | 25,05 | 25,51 | -0,86% | - |
| 30.05.2025 | 26,24 | 26,45 | 25,56 | 25,73 | -1,96% | - |
| 29.05.2025 | 26,26 | 26,56 | 26,03 | 26,24 | 0,02% | 20,00 |
| 28.05.2025 | 25,83 | 26,33 | 25,49 | 26,24 | 1,51% | - |
| 27.05.2025 | 25,49 | 26,09 | 25,28 | 25,85 | 1,41% | - |
| 26.05.2025 | 25,22 | 26,36 | 25,02 | 25,49 | 1,92% | - |
| 23.05.2025 | 25,72 | 26,17 | 24,39 | 25,01 | -2,76% | - |
| 22.05.2025 | 26,12 | 26,24 | 25,36 | 25,72 | -1,51% | - |
| 21.05.2025 | 26,52 | 26,57 | 26,04 | 26,11 | -1,56% | - |
| 20.05.2025 | 26,82 | 26,82 | 26,19 | 26,53 | -1,19% | - |
| 19.05.2025 | 27,25 | 27,33 | 26,37 | 26,85 | -1,95% | 20,00 |
| 16.05.2025 | 27,21 | 27,54 | 26,90 | 27,38 | 0,55% | - |
| 15.05.2025 | 27,23 | 27,36 | 26,75 | 27,23 | 0,00% | - |
| 14.05.2025 | 27,45 | 27,63 | 26,88 | 27,23 | -0,78% | - |
| 13.05.2025 | 27,22 | 27,57 | 26,95 | 27,45 | 0,86% | - |
| 12.05.2025 | 25,89 | 27,45 | 25,81 | 27,21 | 5,90% | - |
| 09.05.2025 | 25,60 | 26,01 | 25,47 | 25,70 | 0,43% | 203,00 |
| 08.05.2025 | 25,33 | 25,88 | 25,30 | 25,59 | 1,23% | - |
| 07.05.2025 | 25,39 | 25,56 | 24,89 | 25,28 | -0,45% | 40,00 |
| 06.05.2025 | 25,61 | 25,63 | 25,04 | 25,39 | -0,88% | - |
| 05.05.2025 | 25,42 | 25,67 | 24,99 | 25,62 | 0,73% | - |
| 02.05.2025 | 25,31 | 25,60 | 24,97 | 25,43 | 0,49% | - |
| 30.04.2025 | 24,97 | 25,39 | 24,89 | 25,31 | 1,36% | 48,00 |
| 29.04.2025 | 24,83 | 25,02 | 24,61 | 24,97 | 0,56% | - |
| 28.04.2025 | 24,97 | 25,15 | 24,57 | 24,83 | -0,60% | 125,00 |
| 25.04.2025 | 24,88 | 25,26 | 24,39 | 24,98 | 0,48% | - |
| 24.04.2025 | 24,43 | 24,87 | 23,94 | 24,86 | 1,76% | 45,00 |
| 23.04.2025 | 24,03 | 24,91 | 23,96 | 24,43 | 2,41% | 2.000,00 |
| 22.04.2025 | 22,68 | 23,88 | 22,09 | 23,85 | 4,86% | - |
| 17.04.2025 | 22,77 | 23,19 | 22,34 | 22,75 | -0,07% | - |
| 16.04.2025 | 24,03 | 24,03 | 21,99 | 22,76 | -5,54% | - |
| 15.04.2025 | 23,69 | 24,48 | 23,63 | 24,10 | 1,77% | - |
| 14.04.2025 | 22,99 | 23,85 | 22,86 | 23,68 | 3,75% | - |
| 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% | - |