30,625€
-0,46%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 30,77 | 31,00 | 29,75 | 30,67 | -0,33% | 149,00 |
| 15.10.2025 | 30,58 | 30,84 | 30,16 | 30,77 | 0,79% | 15,00 |
| 14.10.2025 | 30,81 | 30,84 | 29,54 | 30,53 | -1,17% | 313,00 |
| 13.10.2025 | 30,80 | 31,39 | 30,50 | 30,89 | 0,18% | 703,00 |
| 10.10.2025 | 32,15 | 32,24 | 30,60 | 30,83 | -4,02% | 13,00 |
| 09.10.2025 | 31,64 | 32,20 | 31,41 | 32,12 | 1,53% | - |
| 08.10.2025 | 31,34 | 32,10 | 31,31 | 31,64 | 1,77% | 1.330,00 |
| 07.10.2025 | 31,51 | 31,59 | 31,01 | 31,09 | -1,38% | 25,00 |
| 06.10.2025 | 31,54 | 31,86 | 30,70 | 31,52 | -0,08% | 1.828,00 |
| 03.10.2025 | 30,52 | 31,58 | 30,25 | 31,55 | 3,21% | 215,00 |
| 02.10.2025 | 29,50 | 30,57 | 29,49 | 30,57 | 3,77% | 2.232,00 |
| 01.10.2025 | 29,51 | 29,52 | 28,79 | 29,46 | -0,29% | - |
| 30.09.2025 | 29,58 | 29,93 | 29,31 | 29,54 | -0,08% | 1.500,00 |
| 29.09.2025 | 29,06 | 29,77 | 29,01 | 29,57 | 1,76% | - |
| 26.09.2025 | 28,76 | 29,06 | 28,62 | 29,06 | 0,99% | 6,00 |
| 25.09.2025 | 30,08 | 30,13 | 28,28 | 28,77 | -4,31% | - |
| 24.09.2025 | 30,76 | 30,85 | 29,90 | 30,07 | -2,29% | 4.500,00 |
| 23.09.2025 | 30,62 | 31,28 | 30,57 | 30,77 | 0,47% | - |
| 22.09.2025 | 30,89 | 31,20 | 30,31 | 30,63 | -1,76% | - |
| 19.09.2025 | 31,22 | 31,47 | 30,97 | 31,18 | -0,14% | - |
| 18.09.2025 | 30,26 | 31,33 | 30,26 | 31,22 | 3,16% | - |
| 17.09.2025 | 30,98 | 31,01 | 30,15 | 30,27 | -2,28% | 1,00 |
| 16.09.2025 | 31,58 | 31,81 | 30,52 | 30,97 | -1,81% | - |
| 15.09.2025 | 30,47 | 31,95 | 30,45 | 31,54 | 3,73% | 40,00 |
| 12.09.2025 | 30,62 | 31,14 | 30,40 | 30,41 | -1,89% | - |
| 11.09.2025 | 29,79 | 31,05 | 29,54 | 30,99 | 4,05% | - |
| 10.09.2025 | 29,85 | 30,27 | 29,73 | 29,79 | -0,10% | - |
| 09.09.2025 | 30,11 | 30,27 | 29,59 | 29,82 | -1,54% | - |
| 08.09.2025 | 30,29 | 30,54 | 30,17 | 30,28 | 0,08% | - |
| 05.09.2025 | 30,03 | 30,93 | 30,03 | 30,26 | 0,77% | - |
| 04.09.2025 | 30,43 | 30,47 | 29,87 | 30,03 | -1,25% | - |
| 03.09.2025 | 30,32 | 30,78 | 30,15 | 30,41 | 0,26% | - |
| 02.09.2025 | 31,16 | 31,83 | 30,11 | 30,33 | -2,80% | - |
| 01.09.2025 | 30,70 | 31,22 | 30,67 | 31,20 | 1,61% | - |
| 29.08.2025 | 31,02 | 31,16 | 30,65 | 30,71 | -1,13% | - |
| 28.08.2025 | 31,00 | 31,29 | 30,59 | 31,06 | 0,27% | 20,00 |
| 27.08.2025 | 30,78 | 31,08 | 30,67 | 30,97 | 0,63% | - |
| 26.08.2025 | 31,01 | 31,01 | 30,26 | 30,78 | -0,76% | 30,00 |
| 25.08.2025 | 31,24 | 31,24 | 30,92 | 31,01 | -0,74% | 289,00 |
| 22.08.2025 | 30,10 | 31,30 | 29,92 | 31,24 | 3,77% | 40,00 |
| 21.08.2025 | 30,45 | 30,47 | 29,92 | 30,11 | -1,21% | 43,00 |
| 20.08.2025 | 30,99 | 30,99 | 30,24 | 30,48 | -1,58% | 1,00 |
| 19.08.2025 | 30,48 | 31,06 | 30,44 | 30,97 | 1,59% | - |
| 18.08.2025 | 30,79 | 30,97 | 30,16 | 30,48 | -0,99% | 292,00 |
| 15.08.2025 | 30,99 | 31,21 | 30,66 | 30,79 | -0,63% | 2,00 |
| 14.08.2025 | 30,36 | 31,12 | 30,20 | 30,98 | 1,96% | - |
| 13.08.2025 | 30,32 | 30,53 | 30,08 | 30,39 | 0,20% | 3,00 |
| 12.08.2025 | 30,03 | 30,33 | 29,85 | 30,33 | 1,20% | - |
| 11.08.2025 | 30,20 | 30,51 | 29,88 | 29,97 | -0,68% | - |
| 08.08.2025 | 30,17 | 30,40 | 29,92 | 30,17 | -0,08% | - |
| 07.08.2025 | 29,93 | 30,47 | 29,93 | 30,20 | 0,90% | - |
| 06.08.2025 | 29,81 | 30,66 | 29,80 | 29,93 | 0,57% | 53,00 |
| 05.08.2025 | 29,31 | 30,17 | 29,31 | 29,76 | 1,62% | - |
| 04.08.2025 | 28,91 | 29,29 | 28,87 | 29,28 | 1,26% | - |
| 01.08.2025 | 29,36 | 29,36 | 28,44 | 28,92 | -1,50% | 4,00 |
| 31.07.2025 | 30,07 | 30,48 | 29,29 | 29,36 | -2,35% | - |
| 30.07.2025 | 30,25 | 30,36 | 29,86 | 30,06 | -0,32% | - |
| 29.07.2025 | 29,75 | 30,42 | 29,74 | 30,16 | 1,48% | 50,00 |
| 28.07.2025 | 29,86 | 30,46 | 29,58 | 29,72 | -0,17% | 4,00 |
| 25.07.2025 | 29,75 | 29,80 | 29,41 | 29,77 | 0,19% | - |
| 24.07.2025 | 30,15 | 30,15 | 29,58 | 29,71 | -1,44% | - |
| 23.07.2025 | 29,22 | 30,17 | 29,22 | 30,15 | 3,15% | - |
| 22.07.2025 | 29,97 | 30,16 | 29,06 | 29,23 | -2,44% | - |
| 21.07.2025 | 29,62 | 30,16 | 29,48 | 29,96 | 1,22% | - |
| 18.07.2025 | 29,71 | 30,35 | 29,19 | 29,60 | -0,39% | 4,00 |
| 17.07.2025 | 30,19 | 30,65 | 28,90 | 29,71 | -1,51% | - |
| 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% | - |