Echtzeit-Aktienkurs EQT GP Holdings
Bid:
Ask:
Aktienkurse zur EQT GP Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.01.2019 | 19,97 | 19,97 | 19,97 | 19,97 | -0,10% | - |
| 10.01.2019 | 19,99 | 20,00 | 19,99 | 19,99 | -0,05% | 56.159,00 |
| 09.01.2019 | 19,98 | 20,00 | 19,98 | 20,00 | 0,15% | 67.491,00 |
| 08.01.2019 | 20,00 | 20,01 | 19,97 | 19,97 | -0,20% | 76.851,00 |
| 07.01.2019 | 19,99 | 20,02 | 19,98 | 20,01 | 0,15% | 99.422,00 |
| 04.01.2019 | 19,98 | 20,00 | 19,98 | 19,98 | -0,05% | 82.554,00 |
| 03.01.2019 | 19,95 | 20,00 | 19,95 | 19,99 | 0,10% | 58.587,00 |
| 02.01.2019 | 19,91 | 20,00 | 19,91 | 19,97 | 0,20% | 82.446,00 |
| 31.12.2018 | 19,92 | 19,95 | 19,90 | 19,93 | -0,05% | 27.173,00 |
| 28.12.2018 | 19,92 | 19,95 | 19,90 | 19,94 | 0,10% | 25.281,00 |
| 27.12.2018 | 19,96 | 19,98 | 19,88 | 19,92 | -0,25% | 58.430,00 |
| 26.12.2018 | 19,90 | 20,04 | 19,87 | 19,97 | 0,45% | 98.948,00 |
| 24.12.2018 | 19,89 | 19,93 | 19,86 | 19,88 | -0,30% | 35.458,00 |
| 21.12.2018 | 19,86 | 19,96 | 19,83 | 19,94 | 0,33% | 109.094,00 |
| 20.12.2018 | 19,95 | 19,95 | 19,85 | 19,88 | -0,28% | 52.474,00 |
| 19.12.2018 | 19,95 | 19,97 | 19,85 | 19,93 | 0,10% | 68.732,00 |
| 18.12.2018 | 19,89 | 19,92 | 19,85 | 19,91 | -0,33% | 53.685,00 |
| 17.12.2018 | 19,91 | 19,98 | 19,91 | 19,98 | 0,13% | 75.417,00 |
| 14.12.2018 | 19,93 | 19,97 | 19,87 | 19,95 | 0,15% | 60.364,00 |
| 13.12.2018 | 19,93 | 20,00 | 19,86 | 19,92 | -0,15% | 57.666,00 |
| 12.12.2018 | 19,90 | 20,00 | 19,86 | 19,95 | 0,38% | 69.559,00 |
| 11.12.2018 | 19,85 | 19,90 | 19,83 | 19,88 | 0,13% | 87.646,00 |
| 10.12.2018 | 19,98 | 19,99 | 19,80 | 19,85 | -0,60% | 207.394,00 |
| 07.12.2018 | 20,05 | 20,05 | 19,95 | 19,97 | -0,25% | 455.429,00 |
| 06.12.2018 | 19,72 | 20,05 | 19,68 | 20,02 | 0,00% | 178.081,00 |
| 04.12.2018 | 20,01 | 20,02 | 19,99 | 20,02 | 0,05% | 123.479,00 |
| 03.12.2018 | 20,17 | 20,17 | 20,00 | 20,01 | 0,05% | 75.355,00 |
| 30.11.2018 | 19,95 | 20,24 | 19,95 | 20,00 | 17,65% | 119.017,00 |
| 29.11.2018 | 16,69 | 17,38 | 16,69 | 17,00 | 3,82% | 26.413,00 |
| 28.11.2018 | 15,67 | 16,46 | 15,67 | 16,38 | 3,31% | 6.510,00 |
| 27.11.2018 | 16,33 | 16,33 | 15,84 | 15,85 | -2,28% | 12.232,00 |
| 26.11.2018 | 16,32 | 16,33 | 16,13 | 16,22 | 1,37% | 12.438,00 |
| 23.11.2018 | 15,91 | 16,20 | 15,91 | 16,00 | -1,54% | 3.608,00 |
| 21.11.2018 | 15,97 | 16,68 | 15,88 | 16,25 | 1,12% | 22.019,00 |
| 20.11.2018 | 15,45 | 16,07 | 15,43 | 16,07 | 2,03% | 15.007,00 |
| 19.11.2018 | 16,01 | 16,15 | 15,69 | 15,75 | -2,72% | 6.350,00 |
| 16.11.2018 | 16,60 | 16,64 | 16,13 | 16,19 | -3,52% | 13.290,00 |
| 15.11.2018 | 16,91 | 17,47 | 16,68 | 16,78 | -0,53% | 9.389,00 |
| 14.11.2018 | 16,56 | 17,14 | 16,56 | 16,87 | 2,62% | 27.921,00 |
| 13.11.2018 | 15,61 | 16,85 | 15,61 | 16,44 | 5,38% | 25.498,00 |
| 12.11.2018 | 16,14 | 16,14 | 15,60 | 15,60 | -3,47% | 8.117,00 |
| 09.11.2018 | 16,34 | 16,34 | 15,74 | 16,16 | 1,70% | 13.424,00 |
| 08.11.2018 | 16,58 | 17,14 | 15,88 | 15,89 | -3,05% | 32.303,00 |
| 07.11.2018 | 16,76 | 16,81 | 16,03 | 16,39 | 0,37% | 14.803,00 |
| 06.11.2018 | 16,29 | 16,52 | 16,08 | 16,33 | 0,93% | 4.568,00 |
| 05.11.2018 | 16,11 | 16,45 | 16,08 | 16,18 | 1,70% | 13.682,00 |
| 02.11.2018 | 16,05 | 16,23 | 15,84 | 15,91 | 0,06% | 9.107,00 |
| 01.11.2018 | 15,65 | 15,94 | 15,36 | 15,90 | 0,95% | 12.567,00 |
| 31.10.2018 | 16,25 | 16,35 | 15,63 | 15,75 | -2,96% | 10.002,00 |
| 30.10.2018 | 16,31 | 16,31 | 15,60 | 16,23 | 0,19% | 9.640,00 |
| 29.10.2018 | 16,95 | 16,95 | 16,10 | 16,20 | -4,71% | 10.112,00 |
| 26.10.2018 | 16,55 | 17,21 | 16,38 | 17,00 | 2,29% | 19.995,00 |
| 25.10.2018 | 16,59 | 17,08 | 16,58 | 16,62 | -3,20% | 14.902,00 |
| 24.10.2018 | 18,15 | 18,21 | 17,17 | 17,17 | -5,61% | 13.416,00 |
| 23.10.2018 | 18,78 | 18,85 | 18,15 | 18,19 | -4,16% | 11.217,00 |
| 22.10.2018 | 18,94 | 19,00 | 18,76 | 18,98 | -0,37% | 6.150,00 |
| 19.10.2018 | 19,05 | 19,28 | 18,92 | 19,05 | -0,68% | 14.529,00 |
| 18.10.2018 | 19,60 | 20,02 | 19,18 | 19,18 | -2,44% | 4.273,00 |
| 17.10.2018 | 20,15 | 20,15 | 19,66 | 19,66 | -2,38% | 5.133,00 |
| 16.10.2018 | 19,87 | 20,14 | 19,87 | 20,14 | 1,00% | 12.020,00 |
| 15.10.2018 | 19,99 | 20,12 | 19,91 | 19,94 | 0,50% | 3.916,00 |
| 12.10.2018 | 20,54 | 20,54 | 19,76 | 19,84 | -2,84% | 3.826,00 |
| 11.10.2018 | 20,57 | 20,64 | 20,42 | 20,42 | -2,30% | 7.868,00 |
| 10.10.2018 | 20,84 | 20,95 | 20,71 | 20,90 | -0,48% | 7.152,00 |
| 09.10.2018 | 21,09 | 21,15 | 20,85 | 21,00 | -0,28% | 9.742,00 |
| 08.10.2018 | 21,41 | 21,46 | 21,00 | 21,06 | -1,08% | 10.939,00 |
| 05.10.2018 | 21,00 | 21,39 | 20,86 | 21,29 | 1,04% | 9.371,00 |
| 04.10.2018 | 21,05 | 21,12 | 20,88 | 21,07 | 0,00% | 6.621,00 |
| 03.10.2018 | 21,01 | 21,12 | 20,98 | 21,07 | -0,54% | 7.956,00 |
| 02.10.2018 | 21,00 | 21,45 | 20,99 | 21,19 | 1,32% | 1.936,00 |
| 01.10.2018 | 21,43 | 21,43 | 20,91 | 20,91 | 1,06% | 13.903,00 |
| 28.09.2018 | 20,40 | 20,69 | 20,40 | 20,69 | 0,93% | 2.180,00 |
| 27.09.2018 | 20,57 | 20,57 | 20,35 | 20,50 | -0,77% | 2.282,00 |
| 26.09.2018 | 20,57 | 20,80 | 20,51 | 20,66 | -1,01% | 5.798,00 |
| 25.09.2018 | 21,01 | 21,05 | 20,87 | 20,87 | -2,11% | 3.953,00 |
| 24.09.2018 | 21,76 | 22,08 | 21,32 | 21,32 | -2,02% | 10.132,00 |
| 21.09.2018 | 21,43 | 21,79 | 21,40 | 21,76 | 0,97% | 4.232,00 |
| 20.09.2018 | 21,53 | 21,59 | 21,46 | 21,55 | 0,47% | 4.973,00 |
| 19.09.2018 | 21,13 | 21,58 | 21,10 | 21,45 | 1,42% | 8.157,00 |
| 18.09.2018 | 21,27 | 21,27 | 21,06 | 21,15 | 1,00% | 1.658,00 |
| 17.09.2018 | 21,19 | 21,19 | 20,90 | 20,94 | -0,71% | 4.804,00 |
| 14.09.2018 | 20,97 | 21,12 | 20,96 | 21,09 | -0,89% | 4.855,00 |
| 13.09.2018 | 21,27 | 21,28 | 21,27 | 21,28 | 0,28% | 310,00 |
| 12.09.2018 | 20,89 | 21,26 | 20,81 | 21,22 | 2,41% | 1.731,00 |
| 11.09.2018 | 20,63 | 20,72 | 20,62 | 20,72 | 0,88% | 1.360,00 |
| 10.09.2018 | 20,68 | 20,68 | 20,54 | 20,54 | -0,39% | 2.501,00 |
| 07.09.2018 | 20,54 | 20,62 | 20,51 | 20,62 | -0,10% | 2.866,00 |
| 06.09.2018 | 20,62 | 20,65 | 20,42 | 20,64 | 0,00% | 3.452,00 |
| 05.09.2018 | 20,69 | 20,75 | 20,42 | 20,64 | -0,82% | 3.420,00 |
| 04.09.2018 | 21,21 | 21,21 | 20,77 | 20,81 | -1,19% | 2.548,00 |
| 31.08.2018 | 20,99 | 21,06 | 20,73 | 21,06 | 0,05% | 7.492,00 |
| 30.08.2018 | 21,04 | 21,15 | 20,81 | 21,05 | -1,13% | 4.161,00 |
| 29.08.2018 | 21,34 | 21,34 | 21,15 | 21,29 | -0,79% | 3.629,00 |
| 28.08.2018 | 21,58 | 21,63 | 21,25 | 21,46 | -1,47% | 6.537,00 |
| 27.08.2018 | 21,62 | 21,82 | 21,36 | 21,78 | -0,37% | 3.830,00 |
| 24.08.2018 | 21,97 | 21,97 | 21,66 | 21,86 | -0,46% | 7.564,00 |
| 23.08.2018 | 21,80 | 21,96 | 21,79 | 21,96 | -1,17% | 6.654,00 |
| 22.08.2018 | 22,28 | 22,30 | 22,08 | 22,22 | -1,29% | 8.236,00 |
| 21.08.2018 | 22,63 | 22,63 | 22,51 | 22,51 | -0,57% | 2.000,00 |
| 20.08.2018 | 22,27 | 22,69 | 22,24 | 22,64 | 1,21% | 5.318,00 |