29,880€
1,10%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |