26,575€
1,86%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 26,07 | 26,60 | 25,90 | 26,57 | 1,90% | - |
| 03.05.2024 | 25,72 | 26,69 | 25,51 | 26,08 | 1,60% | - |
| 02.05.2024 | 25,20 | 25,71 | 24,81 | 25,67 | 1,87% | - |
| 30.04.2024 | 25,56 | 25,79 | 25,19 | 25,20 | -1,49% | - |
| 29.04.2024 | 25,08 | 25,78 | 25,03 | 25,58 | 1,77% | - |
| 26.04.2024 | 25,04 | 25,79 | 25,03 | 25,13 | 0,94% | - |
| 25.04.2024 | 25,16 | 25,21 | 24,29 | 24,90 | -3,25% | 80,00 |
| 24.04.2024 | 25,83 | 26,01 | 25,73 | 25,73 | 0,74% | - |
| 23.04.2024 | 25,12 | 25,69 | 25,12 | 25,54 | 4,24% | - |
| 22.04.2024 | 24,93 | 24,97 | 24,50 | 24,50 | 0,25% | - |
| 19.04.2024 | 24,88 | 24,88 | 24,06 | 24,44 | -2,55% | 5.000,00 |
| 18.04.2024 | 26,35 | 26,35 | 24,98 | 25,08 | -5,54% | 750,00 |
| 17.04.2024 | 26,28 | 26,71 | 26,28 | 26,55 | -2,21% | - |
| 16.04.2024 | 26,89 | 27,15 | 26,89 | 27,15 | -3,69% | - |
| 15.04.2024 | 27,84 | 28,19 | 27,84 | 28,19 | -0,32% | - |
| 12.04.2024 | 28,29 | 28,81 | 28,28 | 28,28 | 0,50% | - |
| 11.04.2024 | 28,28 | 28,28 | 28,14 | 28,14 | -0,18% | - |
| 10.04.2024 | 29,08 | 29,44 | 28,19 | 28,19 | -2,63% | - |
| 09.04.2024 | 29,06 | 29,51 | 28,95 | 28,95 | 0,38% | 100,00 |
| 08.04.2024 | 28,91 | 28,91 | 28,84 | 28,84 | 1,09% | - |
| 05.04.2024 | 28,87 | 28,87 | 28,53 | 28,53 | -2,36% | - |
| 04.04.2024 | 29,00 | 29,22 | 29,00 | 29,22 | 0,55% | - |
| 03.04.2024 | 28,84 | 29,06 | 28,35 | 29,06 | 0,28% | - |
| 02.04.2024 | 28,99 | 29,57 | 28,98 | 28,98 | -0,96% | - |
| 28.03.2024 | 29,81 | 29,81 | 29,26 | 29,26 | -2,01% | - |
| 27.03.2024 | 30,07 | 30,07 | 29,86 | 29,86 | -1,55% | - |
| 26.03.2024 | 30,47 | 30,59 | 30,33 | 30,33 | -1,65% | - |
| 25.03.2024 | 30,65 | 30,84 | 30,53 | 30,84 | 1,18% | 800,00 |
| 22.03.2024 | 30,54 | 30,54 | 30,48 | 30,48 | 0,53% | 30,00 |
| 21.03.2024 | 30,32 | 30,32 | 30,32 | 30,32 | 1,00% | - |
| 20.03.2024 | 29,62 | 30,02 | 29,51 | 30,02 | 2,95% | - |
| 19.03.2024 | 29,40 | 29,40 | 28,88 | 29,16 | -2,54% | - |
| 18.03.2024 | 30,22 | 30,22 | 29,88 | 29,92 | 0,37% | - |
| 15.03.2024 | 29,56 | 29,81 | 29,56 | 29,81 | 0,13% | - |
| 14.03.2024 | 30,21 | 30,21 | 29,77 | 29,77 | -1,62% | - |
| 13.03.2024 | 29,94 | 30,26 | 29,94 | 30,26 | 0,27% | - |
| 12.03.2024 | 29,52 | 30,18 | 29,52 | 30,18 | 2,86% | 320,00 |
| 11.03.2024 | 29,42 | 29,42 | 29,17 | 29,34 | -1,31% | - |
| 08.03.2024 | 28,90 | 29,73 | 28,90 | 29,73 | 3,52% | - |
| 07.03.2024 | 28,87 | 28,87 | 28,24 | 28,72 | 7,81% | - |
| 06.03.2024 | 26,61 | 26,64 | 26,60 | 26,64 | -0,63% | - |
| 05.03.2024 | 27,12 | 27,14 | 26,81 | 26,81 | -1,54% | 100,00 |
| 04.03.2024 | 27,59 | 27,59 | 27,23 | 27,23 | -0,66% | - |
| 01.03.2024 | 27,18 | 27,41 | 27,15 | 27,41 | 0,74% | - |
| 29.02.2024 | 26,86 | 27,21 | 26,86 | 27,21 | 2,25% | - |
| 28.02.2024 | 27,00 | 27,00 | 26,61 | 26,61 | -1,08% | - |
| 27.02.2024 | 27,28 | 27,28 | 26,77 | 26,90 | 0,52% | 404,00 |
| 26.02.2024 | 26,05 | 26,76 | 26,05 | 26,76 | 2,88% | - |
| 23.02.2024 | 25,54 | 26,01 | 25,54 | 26,01 | 2,64% | - |
| 22.02.2024 | 25,00 | 25,52 | 25,00 | 25,34 | 2,14% | 500,00 |
| 21.02.2024 | 24,98 | 24,98 | 24,76 | 24,81 | 0,20% | - |
| 20.02.2024 | 24,88 | 25,08 | 24,76 | 24,76 | 0,12% | - |
| 19.02.2024 | 24,73 | 24,73 | 24,73 | 24,73 | -0,20% | - |
| 16.02.2024 | 24,53 | 24,78 | 24,53 | 24,78 | 0,61% | - |
| 15.02.2024 | 24,07 | 24,63 | 24,07 | 24,63 | 1,48% | - |
| 14.02.2024 | 24,13 | 24,30 | 24,13 | 24,27 | -2,41% | 150,00 |
| 13.02.2024 | 24,87 | 24,87 | 24,87 | 24,87 | -0,52% | - |
| 12.02.2024 | 24,71 | 25,00 | 24,71 | 25,00 | 1,09% | - |
| 09.02.2024 | 24,53 | 24,73 | 24,50 | 24,73 | 0,73% | - |
| 08.02.2024 | 24,13 | 24,55 | 24,13 | 24,55 | 3,02% | - |
| 07.02.2024 | 23,92 | 23,93 | 23,83 | 23,83 | -0,50% | - |
| 06.02.2024 | 23,65 | 23,95 | 23,53 | 23,95 | 0,88% | - |
| 05.02.2024 | 24,08 | 24,08 | 23,74 | 23,74 | -1,33% | 800,00 |
| 02.02.2024 | 24,80 | 24,80 | 24,06 | 24,06 | -3,30% | - |
| 01.02.2024 | 24,86 | 24,88 | 24,86 | 24,88 | -0,40% | - |
| 31.01.2024 | 24,67 | 24,98 | 24,65 | 24,98 | 0,28% | 150,00 |
| 30.01.2024 | 24,65 | 24,91 | 24,65 | 24,91 | 3,02% | - |
| 29.01.2024 | 24,63 | 24,63 | 24,18 | 24,18 | -1,71% | - |
| 26.01.2024 | 24,37 | 24,60 | 24,33 | 24,60 | 2,12% | - |
| 25.01.2024 | 24,07 | 24,09 | 24,00 | 24,09 | 1,13% | - |
| 24.01.2024 | 23,64 | 24,08 | 23,64 | 23,82 | 1,84% | - |
| 23.01.2024 | 22,86 | 23,39 | 22,59 | 23,39 | 2,50% | - |
| 22.01.2024 | 23,54 | 23,54 | 22,77 | 22,82 | -2,98% | - |
| 19.01.2024 | 23,00 | 23,52 | 23,00 | 23,52 | 2,44% | - |
| 18.01.2024 | 22,60 | 22,96 | 22,60 | 22,96 | 1,23% | 600,00 |
| 17.01.2024 | 22,89 | 22,89 | 22,42 | 22,68 | -1,43% | - |
| 16.01.2024 | 23,13 | 23,13 | 23,01 | 23,01 | -1,37% | - |
| 15.01.2024 | 23,68 | 23,68 | 23,33 | 23,33 | 0,04% | - |
| 12.01.2024 | 22,72 | 23,32 | 22,72 | 23,32 | 2,01% | - |
| 11.01.2024 | 23,29 | 23,53 | 22,86 | 22,86 | -1,59% | - |
| 10.01.2024 | 22,78 | 23,38 | 22,78 | 23,23 | 1,04% | 1.095,00 |
| 09.01.2024 | 23,49 | 23,95 | 22,95 | 22,99 | -1,03% | - |
| 08.01.2024 | 23,17 | 23,32 | 22,90 | 23,23 | -1,61% | - |
| 05.01.2024 | 23,90 | 23,90 | 23,61 | 23,61 | 0,73% | 400,00 |
| 04.01.2024 | 23,90 | 23,90 | 23,44 | 23,44 | -2,54% | - |
| 03.01.2024 | 24,67 | 24,67 | 23,74 | 24,05 | -5,20% | - |
| 02.01.2024 | 25,37 | 25,37 | 25,37 | 25,37 | -1,86% | - |
| 29.12.2023 | 25,79 | 25,85 | 25,79 | 25,85 | 0,62% | - |
| 28.12.2023 | 25,69 | 25,69 | 25,69 | 25,69 | 0,51% | - |
| 27.12.2023 | 25,34 | 25,68 | 25,34 | 25,56 | 1,31% | - |
| 22.12.2023 | 24,97 | 25,23 | 24,88 | 25,23 | 1,73% | - |
| 21.12.2023 | 24,80 | 24,80 | 24,80 | 24,80 | -2,71% | - |
| 20.12.2023 | 25,28 | 25,57 | 25,28 | 25,49 | 0,67% | - |
| 19.12.2023 | 25,09 | 25,56 | 25,09 | 25,32 | 0,56% | - |
| 18.12.2023 | 23,93 | 25,18 | 23,93 | 25,18 | 1,12% | - |
| 15.12.2023 | 23,78 | 25,30 | 23,78 | 24,90 | 4,10% | - |
| 14.12.2023 | 20,97 | 23,92 | 20,97 | 23,92 | 16,12% | 2.643,00 |
| 13.12.2023 | 20,53 | 20,95 | 20,53 | 20,60 | 0,29% | - |
| 12.12.2023 | 21,34 | 21,34 | 20,54 | 20,54 | -3,07% | - |
| 11.12.2023 | 21,19 | 21,37 | 21,19 | 21,19 | -0,28% | - |