295,293SEK
1,79%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 292,09 | 301,58 | 292,09 | 295,48 | 1,85% | - |
| 25.04.2024 | 290,00 | 292,60 | 284,80 | 290,10 | -0,58% | 787.703,00 |
| 24.04.2024 | 300,40 | 304,00 | 290,00 | 291,80 | -2,31% | 923.111,00 |
| 23.04.2024 | 290,10 | 299,30 | 290,10 | 298,70 | 3,72% | 1.202.926,00 |
| 22.04.2024 | 288,10 | 294,20 | 282,70 | 288,00 | -0,03% | 957.529,00 |
| 19.04.2024 | 285,50 | 290,70 | 280,60 | 288,10 | -0,52% | 1.184.478,00 |
| 18.04.2024 | 295,50 | 297,50 | 285,30 | 289,60 | -5,88% | 2.332.646,00 |
| 17.04.2024 | 307,50 | 313,70 | 305,80 | 307,70 | 0,07% | 718.404,00 |
| 16.04.2024 | 314,00 | 317,00 | 305,50 | 307,50 | -4,86% | 1.508.860,00 |
| 15.04.2024 | 324,60 | 330,10 | 322,40 | 323,20 | 0,09% | 540.964,00 |
| 12.04.2024 | 330,10 | 334,10 | 320,70 | 322,90 | -0,55% | 486.382,00 |
| 11.04.2024 | 325,00 | 328,40 | 319,70 | 324,70 | -0,61% | 1.211.226,00 |
| 10.04.2024 | 335,40 | 341,20 | 318,40 | 326,70 | -1,39% | 965.000,00 |
| 09.04.2024 | 334,70 | 339,00 | 330,50 | 331,30 | -1,13% | 814.716,00 |
| 08.04.2024 | 333,60 | 338,30 | 330,50 | 335,10 | 0,48% | 455.157,00 |
| 05.04.2024 | 330,50 | 334,00 | 326,70 | 333,50 | -0,98% | 540.240,00 |
| 04.04.2024 | 335,50 | 339,10 | 333,60 | 336,80 | 0,39% | 477.835,00 |
| 03.04.2024 | 334,00 | 336,40 | 328,40 | 335,50 | 0,45% | 903.993,00 |
| 02.04.2024 | 338,60 | 344,00 | 331,60 | 334,00 | -1,36% | 914.134,00 |
| 28.03.2024 | 344,20 | 344,70 | 337,40 | 338,60 | -1,23% | 456.427,00 |
| 27.03.2024 | 345,80 | 347,80 | 341,20 | 342,80 | -0,87% | 779.298,00 |
| 26.03.2024 | 349,40 | 351,90 | 344,60 | 345,80 | -1,06% | 781.218,00 |
| 25.03.2024 | 349,50 | 353,80 | 347,90 | 349,50 | 0,00% | 519.656,00 |
| 22.03.2024 | 348,10 | 350,00 | 345,70 | 349,50 | 0,00% | 432.686,00 |
| 21.03.2024 | 342,00 | 349,50 | 342,00 | 349,50 | 3,68% | 988.134,00 |
| 20.03.2024 | 337,70 | 343,10 | 333,30 | 337,10 | -0,18% | 546.360,00 |
| 19.03.2024 | 332,00 | 337,70 | 326,20 | 337,70 | 1,11% | 975.305,00 |
| 18.03.2024 | 341,40 | 342,00 | 332,40 | 334,00 | -2,17% | 564.417,00 |
| 15.03.2024 | 335,10 | 345,70 | 335,00 | 341,40 | 2,34% | 10.639.632,00 |
| 14.03.2024 | 337,40 | 338,20 | 330,80 | 333,60 | -1,07% | 769.196,00 |
| 13.03.2024 | 335,20 | 341,40 | 335,20 | 337,20 | 0,66% | 1.057.302,00 |
| 12.03.2024 | 329,60 | 339,40 | 328,90 | 335,00 | 1,76% | 940.061,00 |
| 11.03.2024 | 329,90 | 334,50 | 325,20 | 329,20 | -0,87% | 590.237,00 |
| 08.03.2024 | 327,60 | 333,60 | 326,20 | 332,10 | 2,50% | 791.651,00 |
| 07.03.2024 | 321,00 | 325,10 | 316,90 | 324,00 | -0,34% | 697.004,00 |
| 06.03.2024 | 301,10 | 332,40 | 298,30 | 325,10 | 8,26% | 2.164.309,00 |
| 05.03.2024 | 307,00 | 307,30 | 299,80 | 300,30 | -2,05% | 621.880,00 |
| 04.03.2024 | 307,90 | 310,10 | 305,10 | 306,60 | -0,26% | 562.661,00 |
| 01.03.2024 | 305,00 | 309,00 | 303,20 | 307,40 | 1,45% | 554.931,00 |
| 29.02.2024 | 301,40 | 306,60 | 300,80 | 303,00 | 1,10% | 2.525.839,00 |
| 28.02.2024 | 300,00 | 301,00 | 296,70 | 299,70 | -0,50% | 696.660,00 |
| 27.02.2024 | 307,20 | 307,50 | 297,90 | 301,20 | -1,18% | 820.230,00 |
| 26.02.2024 | 293,00 | 307,10 | 291,10 | 304,80 | 3,89% | 1.521.759,00 |
| 23.02.2024 | 286,60 | 295,40 | 286,40 | 293,40 | 2,55% | 633.129,00 |
| 22.02.2024 | 284,40 | 286,40 | 281,80 | 286,10 | 2,54% | 621.634,00 |
| 21.02.2024 | 280,80 | 281,60 | 277,60 | 279,00 | -0,29% | 368.967,00 |
| 20.02.2024 | 279,60 | 283,10 | 277,70 | 279,80 | -0,18% | 447.939,00 |
| 19.02.2024 | 276,30 | 280,30 | 275,30 | 280,30 | 0,43% | 269.026,00 |
| 16.02.2024 | 278,80 | 281,90 | 277,30 | 279,10 | 0,65% | 635.561,00 |
| 15.02.2024 | 277,60 | 278,50 | 274,40 | 277,30 | 1,17% | 531.927,00 |
| 14.02.2024 | 273,50 | 276,30 | 270,80 | 274,10 | 0,04% | 510.780,00 |
| 13.02.2024 | 281,90 | 282,20 | 270,30 | 274,00 | -3,21% | 723.721,00 |
| 12.02.2024 | 278,50 | 283,40 | 278,40 | 283,10 | 1,69% | 354.728,00 |
| 09.02.2024 | 278,00 | 280,40 | 276,70 | 278,40 | 0,25% | 477.049,00 |
| 08.02.2024 | 273,50 | 278,60 | 273,50 | 277,70 | 2,13% | 500.930,00 |
| 07.02.2024 | 272,00 | 273,20 | 268,50 | 271,90 | -0,04% | 640.181,00 |
| 06.02.2024 | 271,40 | 272,90 | 266,60 | 272,00 | 1,27% | 574.535,00 |
| 05.02.2024 | 272,70 | 274,30 | 267,70 | 268,60 | -1,54% | 685.095,00 |
| 02.02.2024 | 280,40 | 282,10 | 270,80 | 272,80 | -2,12% | 997.471,00 |
| 01.02.2024 | 280,00 | 283,70 | 278,40 | 278,70 | -1,17% | 775.673,00 |
| 31.01.2024 | 279,00 | 282,90 | 277,70 | 282,00 | 0,79% | 942.800,00 |
| 30.01.2024 | 280,00 | 282,30 | 276,50 | 279,80 | 0,29% | 617.345,00 |
| 29.01.2024 | 279,80 | 280,10 | 273,80 | 279,00 | -0,32% | 485.149,00 |
| 26.01.2024 | 275,80 | 281,20 | 272,60 | 279,90 | 1,05% | 946.080,00 |
| 25.01.2024 | 274,30 | 277,90 | 268,40 | 277,00 | 1,02% | 6.940.435,00 |
| 24.01.2024 | 270,50 | 275,40 | 268,60 | 274,20 | 2,77% | 960.566,00 |
| 23.01.2024 | 260,70 | 267,20 | 256,80 | 266,80 | 2,22% | 1.132.802,00 |
| 22.01.2024 | 266,70 | 267,00 | 257,80 | 261,00 | -2,36% | 1.423.431,00 |
| 19.01.2024 | 259,40 | 270,10 | 255,60 | 267,30 | 3,12% | 1.309.421,00 |
| 18.01.2024 | 252,00 | 267,60 | 249,20 | 259,20 | -0,35% | 1.520.011,00 |
| 17.01.2024 | 256,80 | 260,10 | 254,10 | 260,10 | -1,10% | 751.022,00 |
| 16.01.2024 | 260,20 | 264,80 | 259,00 | 263,00 | 0,04% | 534.468,00 |
| 15.01.2024 | 263,80 | 266,50 | 261,90 | 262,90 | -0,34% | 534.562,00 |
| 12.01.2024 | 256,90 | 264,30 | 255,00 | 263,80 | 2,61% | 642.168,00 |
| 11.01.2024 | 265,00 | 267,30 | 256,60 | 257,10 | -1,19% | 1.041.156,00 |
| 10.01.2024 | 259,60 | 263,60 | 258,00 | 260,20 | 0,15% | 553.669,00 |
| 09.01.2024 | 270,00 | 271,20 | 256,80 | 259,80 | -1,29% | 831.696,00 |
| 08.01.2024 | 260,60 | 263,80 | 258,30 | 263,20 | 1,50% | 772.862,00 |
| 05.01.2024 | 265,70 | 267,90 | 259,20 | 259,30 | -2,26% | 623.642,00 |
| 04.01.2024 | 267,30 | 268,30 | 262,40 | 265,30 | -1,12% | 1.095.903,00 |
| 03.01.2024 | 275,80 | 277,60 | 265,00 | 268,30 | -2,97% | 962.359,00 |
| 02.01.2024 | 286,00 | 287,80 | 273,60 | 276,50 | -2,98% | 952.998,00 |
| 29.12.2023 | 284,40 | 289,30 | 283,90 | 285,00 | -0,07% | 553.972,00 |
| 28.12.2023 | 285,00 | 287,20 | 283,20 | 285,20 | 0,71% | 517.768,00 |
| 27.12.2023 | 280,60 | 284,50 | 279,90 | 283,20 | 1,29% | 356.143,00 |
| 22.12.2023 | 276,80 | 280,20 | 275,50 | 279,60 | 0,14% | 387.397,00 |
| 21.12.2023 | 277,50 | 281,30 | 274,40 | 279,20 | -0,53% | 573.901,00 |
| 20.12.2023 | 286,10 | 289,70 | 278,10 | 280,70 | -1,89% | 772.840,00 |
| 19.12.2023 | 279,20 | 290,20 | 278,90 | 286,10 | 2,43% | 1.939.738,00 |
| 18.12.2023 | 278,00 | 282,10 | 276,90 | 279,30 | -0,36% | 652.581,00 |
| 15.12.2023 | 271,50 | 287,50 | 271,50 | 280,30 | 4,28% | 3.527.168,00 |
| 14.12.2023 | 249,20 | 270,60 | 248,70 | 268,80 | 14,33% | 3.824.315,00 |
| 13.12.2023 | 234,50 | 237,60 | 232,00 | 235,10 | 0,09% | 937.915,00 |
| 12.12.2023 | 241,60 | 242,40 | 232,20 | 234,90 | -2,45% | 1.649.291,00 |
| 11.12.2023 | 240,60 | 242,20 | 238,60 | 240,80 | 0,46% | 1.094.603,00 |
| 08.12.2023 | 246,10 | 247,30 | 238,60 | 239,70 | -2,44% | 1.374.894,00 |
| 07.12.2023 | 246,50 | 246,60 | 242,40 | 245,70 | -1,25% | 739.825,00 |
| 06.12.2023 | 245,10 | 250,80 | 243,70 | 248,80 | 1,93% | 1.525.107,00 |
| 05.12.2023 | 246,90 | 246,90 | 241,80 | 244,10 | -1,49% | 1.062.702,00 |
| 04.12.2023 | 250,50 | 252,90 | 247,10 | 247,80 | -1,08% | 865.221,00 |