25,135€
-2,73%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 25,25 | 25,66 | 24,81 | 24,99 | -3,31% | - |
| 30.04.2024 | 25,48 | 25,84 | 25,48 | 25,84 | 3,15% | 12,00 |
| 29.04.2024 | 25,05 | 25,05 | 25,05 | 25,05 | -1,76% | - |
| 26.04.2024 | 24,93 | 25,64 | 24,93 | 25,50 | 2,00% | 438,00 |
| 25.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -3,74% | - |
| 24.04.2024 | 25,97 | 25,97 | 25,97 | 25,97 | 1,17% | 1,00 |
| 23.04.2024 | 25,04 | 25,67 | 25,04 | 25,67 | 4,78% | 10,00 |
| 22.04.2024 | 24,84 | 24,84 | 24,50 | 24,50 | -1,01% | 17,00 |
| 19.04.2024 | 24,87 | 24,87 | 24,75 | 24,75 | -1,00% | 1,00 |
| 18.04.2024 | 26,28 | 26,28 | 24,88 | 25,00 | -5,77% | 161,00 |
| 17.04.2024 | 26,31 | 26,53 | 26,31 | 26,53 | -3,70% | 30,00 |
| 16.04.2024 | 27,55 | 27,55 | 27,55 | 27,55 | -2,24% | - |
| 15.04.2024 | 27,74 | 28,18 | 27,74 | 28,18 | -0,04% | 17,00 |
| 12.04.2024 | 28,19 | 28,19 | 28,19 | 28,19 | -0,07% | - |
| 11.04.2024 | 28,21 | 28,21 | 28,21 | 28,21 | 0,46% | - |
| 10.04.2024 | 28,98 | 28,98 | 27,61 | 28,08 | -3,44% | 775,00 |
| 09.04.2024 | 29,08 | 29,08 | 29,08 | 29,08 | -1,42% | - |
| 08.04.2024 | 28,82 | 29,50 | 28,82 | 29,50 | 2,15% | 100,00 |
| 05.04.2024 | 28,88 | 28,88 | 28,88 | 28,88 | -0,41% | - |
| 04.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,76% | - |
| 03.04.2024 | 28,73 | 28,85 | 28,56 | 28,78 | -1,20% | 15.664,00 |
| 02.04.2024 | 29,00 | 29,36 | 29,00 | 29,13 | -1,95% | 2.470,00 |
| 28.03.2024 | 29,71 | 29,71 | 29,71 | 29,71 | -0,97% | - |
| 27.03.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 26.03.2024 | 30,39 | 30,39 | 30,00 | 30,00 | -1,32% | 767,00 |
| 25.03.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 22.03.2024 | 30,53 | 30,62 | 30,53 | 30,60 | 1,26% | 13.800,00 |
| 21.03.2024 | 29,81 | 30,22 | 29,81 | 30,22 | 2,30% | 110,00 |
| 20.03.2024 | 29,54 | 29,54 | 29,54 | 29,54 | -0,17% | - |
| 19.03.2024 | 29,37 | 29,59 | 28,90 | 29,59 | -2,02% | 278,00 |
| 18.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,10% | - |
| 15.03.2024 | 29,58 | 29,58 | 29,58 | 29,58 | -1,43% | - |
| 14.03.2024 | 30,10 | 30,10 | 30,01 | 30,01 | -0,17% | 10,00 |
| 13.03.2024 | 29,82 | 30,06 | 29,82 | 30,06 | 0,20% | 20,00 |
| 12.03.2024 | 29,39 | 30,00 | 29,39 | 30,00 | 2,49% | 120,00 |
| 11.03.2024 | 29,44 | 29,73 | 29,27 | 29,27 | 1,49% | 24,00 |
| 08.03.2024 | 28,84 | 28,84 | 28,84 | 28,84 | 0,00% | - |
| 07.03.2024 | 28,86 | 28,86 | 28,56 | 28,84 | -0,89% | 206,00 |
| 06.03.2024 | 26,53 | 29,10 | 26,53 | 29,10 | 8,30% | 555,00 |
| 05.03.2024 | 27,10 | 27,10 | 26,87 | 26,87 | -2,26% | 462,00 |
| 04.03.2024 | 27,49 | 27,49 | 27,49 | 27,49 | 0,95% | - |
| 01.03.2024 | 27,09 | 27,30 | 27,09 | 27,23 | 0,85% | 33,00 |
| 29.02.2024 | 26,74 | 27,00 | 26,74 | 27,00 | 0,63% | 848,00 |
| 28.02.2024 | 26,92 | 26,92 | 26,83 | 26,83 | -1,65% | 55,00 |
| 27.02.2024 | 27,28 | 27,28 | 27,28 | 27,28 | 3,92% | - |
| 26.02.2024 | 26,25 | 26,25 | 26,25 | 26,25 | 0,42% | 67,00 |
| 23.02.2024 | 25,53 | 26,14 | 25,53 | 26,14 | 4,90% | 65,00 |
| 22.02.2024 | 24,92 | 24,92 | 24,92 | 24,92 | 0,04% | - |
| 21.02.2024 | 24,91 | 24,91 | 24,91 | 24,91 | 0,16% | - |
| 20.02.2024 | 24,87 | 24,87 | 24,87 | 24,87 | 0,65% | - |
| 19.02.2024 | 24,71 | 24,71 | 24,71 | 24,71 | -1,16% | - |
| 16.02.2024 | 24,44 | 25,00 | 24,44 | 25,00 | 2,46% | 5,00 |
| 15.02.2024 | 24,06 | 24,40 | 24,06 | 24,40 | 1,24% | 35,00 |
| 14.02.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 0,08% | 390,00 |
| 13.02.2024 | 24,92 | 24,92 | 24,08 | 24,08 | -3,68% | 51,00 |
| 12.02.2024 | 24,64 | 25,00 | 24,64 | 25,00 | 0,77% | 500,00 |
| 09.02.2024 | 24,45 | 24,81 | 24,45 | 24,81 | 3,20% | 20,00 |
| 08.02.2024 | 24,04 | 24,04 | 24,04 | 24,04 | 0,54% | - |
| 07.02.2024 | 23,91 | 23,91 | 23,91 | 23,91 | 0,04% | - |
| 06.02.2024 | 23,57 | 23,90 | 23,53 | 23,90 | 0,17% | 24,00 |
| 05.02.2024 | 23,99 | 23,99 | 23,86 | 23,86 | -3,44% | 100,00 |
| 02.02.2024 | 24,71 | 24,71 | 24,71 | 24,71 | -0,56% | - |
| 01.02.2024 | 24,85 | 24,85 | 24,85 | 24,85 | 0,85% | - |
| 31.01.2024 | 24,64 | 24,64 | 24,64 | 24,64 | 0,12% | - |
| 30.01.2024 | 24,61 | 24,61 | 24,61 | 24,61 | 0,08% | - |
| 29.01.2024 | 24,59 | 24,59 | 24,59 | 24,59 | 0,90% | - |
| 26.01.2024 | 24,37 | 24,37 | 24,37 | 24,37 | 1,63% | - |
| 25.01.2024 | 24,02 | 24,02 | 23,98 | 23,98 | 1,87% | 416,00 |
| 24.01.2024 | 23,54 | 23,54 | 23,54 | 23,54 | 3,34% | - |
| 23.01.2024 | 22,78 | 22,78 | 22,78 | 22,78 | -2,82% | - |
| 22.01.2024 | 23,44 | 23,44 | 23,44 | 23,44 | 2,36% | - |
| 19.01.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 2,05% | - |
| 18.01.2024 | 22,44 | 22,44 | 22,44 | 22,44 | -1,88% | - |
| 17.01.2024 | 22,87 | 22,87 | 22,87 | 22,87 | -1,00% | - |
| 16.01.2024 | 23,10 | 23,10 | 23,10 | 23,10 | -1,20% | - |
| 15.01.2024 | 23,81 | 23,81 | 23,38 | 23,38 | 2,95% | 70,00 |
| 12.01.2024 | 22,71 | 22,71 | 22,71 | 22,71 | -1,90% | - |
| 11.01.2024 | 23,21 | 23,21 | 23,15 | 23,15 | 1,31% | 20,00 |
| 10.01.2024 | 22,85 | 22,85 | 22,85 | 22,85 | -2,39% | - |
| 09.01.2024 | 23,41 | 23,41 | 23,41 | 23,41 | 0,47% | - |
| 08.01.2024 | 23,06 | 23,30 | 23,06 | 23,30 | 1,30% | 164,00 |
| 05.01.2024 | 23,82 | 23,82 | 23,00 | 23,00 | -2,95% | 235,00 |
| 04.01.2024 | 23,78 | 23,78 | 23,70 | 23,70 | -3,58% | 4,00 |
| 03.01.2024 | 24,58 | 24,58 | 24,58 | 24,58 | -0,69% | - |
| 02.01.2024 | 25,39 | 25,39 | 24,75 | 24,75 | -3,96% | 23,00 |
| 29.12.2023 | 25,77 | 25,77 | 25,77 | 25,77 | 0,00% | - |
| 28.12.2023 | 25,58 | 25,77 | 25,58 | 25,77 | 0,62% | 12,00 |
| 27.12.2023 | 25,26 | 25,61 | 25,26 | 25,61 | 2,52% | 416,00 |
| 22.12.2023 | 24,98 | 24,98 | 24,98 | 24,98 | 0,04% | - |
| 21.12.2023 | 24,97 | 24,97 | 24,97 | 24,97 | -2,12% | - |
| 20.12.2023 | 25,50 | 25,51 | 25,48 | 25,51 | 2,00% | 20,00 |
| 19.12.2023 | 25,01 | 25,01 | 25,01 | 25,01 | 0,85% | - |
| 18.12.2023 | 24,03 | 24,80 | 24,03 | 24,80 | 0,12% | 50,00 |
| 15.12.2023 | 23,70 | 25,00 | 23,70 | 24,77 | 4,51% | 655,00 |
| 14.12.2023 | 20,89 | 23,70 | 20,89 | 23,70 | 15,55% | 675,00 |
| 13.12.2023 | 20,51 | 20,51 | 20,51 | 20,51 | -1,87% | - |
| 12.12.2023 | 21,27 | 21,27 | 20,90 | 20,90 | -1,04% | 1,00 |
| 11.12.2023 | 21,12 | 21,12 | 21,12 | 21,12 | -0,14% | - |
| 08.12.2023 | 21,81 | 21,81 | 21,15 | 21,15 | -2,89% | 274,00 |
| 07.12.2023 | 21,98 | 21,98 | 21,78 | 21,78 | -1,49% | 150,00 |