25,130€
0,88%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 25,11 | 25,72 | 25,11 | 25,18 | 1,08% | 272,00 |
| 25.04.2024 | 25,10 | 25,10 | 24,59 | 24,91 | -1,42% | 1.784,00 |
| 24.04.2024 | 25,98 | 25,98 | 25,00 | 25,27 | -2,09% | 420,00 |
| 23.04.2024 | 25,20 | 25,81 | 25,20 | 25,81 | 2,14% | 268,00 |
| 22.04.2024 | 24,94 | 25,27 | 24,44 | 25,27 | 1,85% | 232,00 |
| 19.04.2024 | 24,89 | 24,89 | 24,10 | 24,81 | -0,36% | 13.289,00 |
| 18.04.2024 | 26,50 | 26,50 | 24,50 | 24,90 | -5,72% | 2.571,00 |
| 17.04.2024 | 26,74 | 26,74 | 26,41 | 26,41 | -0,64% | 15.540,00 |
| 16.04.2024 | 27,00 | 27,19 | 26,41 | 26,58 | -4,66% | 13.113,00 |
| 15.04.2024 | 27,84 | 28,37 | 27,84 | 27,88 | 0,47% | 19.138,00 |
| 12.04.2024 | 28,54 | 28,54 | 27,75 | 27,75 | -2,08% | 10.327,00 |
| 11.04.2024 | 28,40 | 28,40 | 27,85 | 28,34 | 0,18% | 403,00 |
| 10.04.2024 | 29,30 | 29,51 | 27,65 | 28,29 | -2,75% | 73.062,00 |
| 09.04.2024 | 29,18 | 29,31 | 28,92 | 29,09 | -0,14% | 386,00 |
| 08.04.2024 | 29,02 | 29,15 | 28,87 | 29,13 | 2,10% | 233,00 |
| 05.04.2024 | 28,65 | 28,65 | 28,53 | 28,53 | -2,79% | 310,00 |
| 04.04.2024 | 29,14 | 29,50 | 29,06 | 29,35 | 1,63% | 171,00 |
| 03.04.2024 | 28,57 | 28,91 | 28,57 | 28,88 | -0,41% | 2.477,00 |
| 02.04.2024 | 29,13 | 29,62 | 28,70 | 29,00 | -0,45% | 7.141,00 |
| 28.03.2024 | 29,96 | 29,96 | 29,13 | 29,13 | -2,93% | 1.028,00 |
| 27.03.2024 | 30,02 | 30,02 | 30,01 | 30,01 | -0,33% | 680,00 |
| 26.03.2024 | 30,45 | 30,64 | 30,11 | 30,11 | -1,02% | 1.526,00 |
| 25.03.2024 | 30,24 | 30,88 | 30,24 | 30,42 | -0,52% | 967,00 |
| 22.03.2024 | 30,58 | 30,58 | 30,58 | 30,58 | 0,43% | 50,00 |
| 21.03.2024 | 30,50 | 30,50 | 30,45 | 30,45 | 1,06% | 200,00 |
| 20.03.2024 | 29,58 | 30,13 | 29,58 | 30,13 | 1,48% | 390,00 |
| 19.03.2024 | 29,44 | 29,69 | 28,80 | 29,69 | 0,61% | 1.299,00 |
| 18.03.2024 | 30,12 | 30,12 | 29,51 | 29,51 | -2,61% | 102,00 |
| 15.03.2024 | 29,88 | 30,41 | 29,88 | 30,30 | 2,36% | 6.291,00 |
| 14.03.2024 | 29,77 | 30,03 | 29,60 | 29,60 | -1,89% | 495,00 |
| 13.03.2024 | 30,33 | 30,33 | 30,09 | 30,17 | 0,43% | 1.459,00 |
| 12.03.2024 | 30,00 | 30,15 | 29,82 | 30,04 | 2,00% | 1.409,00 |
| 11.03.2024 | 29,50 | 29,50 | 29,31 | 29,45 | -0,84% | 8.650,00 |
| 08.03.2024 | 28,92 | 29,86 | 28,92 | 29,70 | 2,41% | 10.615,00 |
| 07.03.2024 | 28,36 | 29,00 | 28,34 | 29,00 | -0,07% | 513,00 |
| 06.03.2024 | 27,51 | 29,06 | 27,51 | 29,02 | 9,51% | 1.480,00 |
| 05.03.2024 | 27,20 | 27,20 | 26,50 | 26,50 | -2,75% | 895,00 |
| 04.03.2024 | 27,62 | 27,70 | 27,25 | 27,25 | -1,27% | 3.509,00 |
| 01.03.2024 | 27,59 | 27,60 | 27,22 | 27,60 | 1,88% | 10.472,00 |
| 29.02.2024 | 26,91 | 27,12 | 26,91 | 27,09 | 0,78% | 15.439,00 |
| 28.02.2024 | 27,07 | 27,07 | 26,62 | 26,88 | -0,41% | 1.475,00 |
| 27.02.2024 | 27,38 | 27,38 | 26,75 | 26,99 | -1,35% | 1.710,00 |
| 26.02.2024 | 26,25 | 27,43 | 26,25 | 27,36 | 4,43% | 31.955,00 |
| 23.02.2024 | 25,72 | 26,37 | 25,70 | 26,20 | 2,50% | 3.131,00 |
| 22.02.2024 | 25,36 | 25,56 | 25,36 | 25,56 | 3,06% | 540,00 |
| 21.02.2024 | 25,03 | 25,03 | 24,80 | 24,80 | -1,16% | 1.400,00 |
| 20.02.2024 | 25,20 | 25,20 | 25,09 | 25,09 | 0,24% | 2.032,00 |
| 19.02.2024 | 25,03 | 25,03 | 25,03 | 25,03 | 0,97% | 5,00 |
| 16.02.2024 | 24,81 | 24,81 | 24,68 | 24,79 | 0,73% | 61.963,00 |
| 15.02.2024 | 24,44 | 24,68 | 24,44 | 24,61 | 2,24% | 261,00 |
| 14.02.2024 | 24,00 | 24,35 | 24,00 | 24,07 | -0,29% | 41.600,00 |
| 13.02.2024 | 25,07 | 25,07 | 23,91 | 24,14 | -3,09% | 1.653,00 |
| 12.02.2024 | 24,80 | 25,18 | 24,80 | 24,91 | 0,32% | 36.301,00 |
| 09.02.2024 | 24,78 | 24,83 | 24,68 | 24,83 | 0,69% | 195,00 |
| 08.02.2024 | 24,32 | 24,66 | 24,29 | 24,66 | 2,79% | 357,00 |
| 07.02.2024 | 23,96 | 24,01 | 23,93 | 23,99 | 0,08% | 143,00 |
| 06.02.2024 | 23,61 | 23,99 | 23,61 | 23,97 | 2,00% | 3.495,00 |
| 05.02.2024 | 24,16 | 24,16 | 23,50 | 23,50 | -2,65% | 935,00 |
| 02.02.2024 | 24,14 | 24,14 | 24,14 | 24,14 | -3,25% | 20,00 |
| 01.02.2024 | 24,87 | 25,08 | 24,87 | 24,95 | -0,60% | 1.034,00 |
| 31.01.2024 | 24,75 | 25,10 | 24,72 | 25,10 | 1,33% | 970,00 |
| 30.01.2024 | 24,87 | 25,00 | 24,50 | 24,77 | 0,57% | 1.145,00 |
| 29.01.2024 | 24,45 | 24,67 | 24,45 | 24,63 | 0,12% | 3.080,00 |
| 26.01.2024 | 24,41 | 24,60 | 24,41 | 24,60 | 0,57% | 1.420,00 |
| 25.01.2024 | 23,99 | 24,46 | 23,99 | 24,46 | 2,43% | 1.110,00 |
| 24.01.2024 | 23,70 | 23,88 | 23,70 | 23,88 | 1,49% | 305,00 |
| 23.01.2024 | 22,76 | 23,53 | 22,76 | 23,53 | 2,71% | 206,00 |
| 22.01.2024 | 22,96 | 22,96 | 22,73 | 22,91 | -1,55% | 707,00 |
| 19.01.2024 | 23,27 | 23,27 | 23,27 | 23,27 | 1,57% | 800,00 |
| 18.01.2024 | 22,60 | 22,97 | 22,30 | 22,91 | 0,26% | 1.052,00 |
| 17.01.2024 | 22,74 | 22,85 | 22,63 | 22,85 | -1,08% | 1.445,00 |
| 16.01.2024 | 22,93 | 23,10 | 22,93 | 23,10 | -1,45% | 255,00 |
| 15.01.2024 | 23,62 | 23,62 | 23,44 | 23,44 | -0,97% | 237,00 |
| 12.01.2024 | 23,48 | 23,67 | 23,48 | 23,67 | 4,04% | 260,00 |
| 11.01.2024 | 23,61 | 23,61 | 22,67 | 22,75 | -2,02% | 2.865,00 |
| 10.01.2024 | 23,21 | 23,22 | 23,21 | 23,22 | -0,77% | 1.589,00 |
| 09.01.2024 | 24,00 | 24,00 | 23,40 | 23,40 | 0,43% | 1.195,00 |
| 08.01.2024 | 23,19 | 23,36 | 22,99 | 23,30 | -0,85% | 881,00 |
| 05.01.2024 | 23,96 | 23,96 | 23,50 | 23,50 | -1,26% | 29.965,00 |
| 04.01.2024 | 23,49 | 23,80 | 23,49 | 23,80 | -0,79% | 1.910,00 |
| 03.01.2024 | 24,25 | 24,25 | 23,84 | 23,99 | -3,54% | 30.327,00 |
| 02.01.2024 | 25,57 | 25,57 | 24,87 | 24,87 | -4,38% | 1.678,00 |
| 29.12.2023 | 25,98 | 26,01 | 25,98 | 26,01 | 0,81% | 210,00 |
| 28.12.2023 | 25,80 | 25,91 | 25,80 | 25,80 | 0,47% | 1.129,00 |
| 27.12.2023 | 25,37 | 25,77 | 25,37 | 25,68 | 1,58% | 302,00 |
| 22.12.2023 | 25,28 | 25,28 | 25,28 | 25,28 | 0,52% | 455,00 |
| 21.12.2023 | 25,07 | 25,15 | 24,90 | 25,15 | 0,64% | 3.274,00 |
| 20.12.2023 | 25,61 | 26,00 | 24,99 | 24,99 | -2,42% | 7.544,00 |
| 19.12.2023 | 25,41 | 25,61 | 25,10 | 25,61 | 1,63% | 1.084,00 |
| 18.12.2023 | 24,00 | 25,20 | 24,00 | 25,20 | 2,31% | 3.710,00 |
| 15.12.2023 | 23,86 | 25,50 | 23,86 | 24,63 | 3,44% | 7.760,00 |
| 14.12.2023 | 21,05 | 24,03 | 21,05 | 23,81 | 14,64% | 29.327,00 |
| 13.12.2023 | 20,59 | 20,77 | 20,59 | 20,77 | -0,38% | 975,00 |
| 12.12.2023 | 21,36 | 21,36 | 20,58 | 20,85 | -2,20% | 4.514,00 |
| 11.12.2023 | 21,16 | 21,32 | 21,16 | 21,32 | 0,42% | 146,00 |
| 08.12.2023 | 21,98 | 21,98 | 21,23 | 21,23 | -3,19% | 2.930,00 |
| 07.12.2023 | 21,55 | 21,93 | 21,52 | 21,93 | -1,35% | 1.605,00 |
| 06.12.2023 | 22,16 | 22,24 | 22,13 | 22,23 | 2,40% | 20.112,00 |
| 05.12.2023 | 21,37 | 21,71 | 21,37 | 21,71 | -0,87% | 641,00 |
| 04.12.2023 | 22,22 | 22,22 | 21,86 | 21,90 | -1,62% | 575,00 |