Echtzeit-Aktienkurs EQT GP Holdings
Bid:
Ask:
Aktienkurse zur EQT GP Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2019 | 19,99 | 20,00 | 19,97 | 19,97 | -0,15% | 533.556,00 |
| 09.01.2019 | 19,99 | 20,00 | 19,98 | 20,00 | 0,15% | 319.124,00 |
| 08.01.2019 | 20,00 | 20,01 | 19,96 | 19,97 | -0,20% | 377.576,00 |
| 07.01.2019 | 19,99 | 20,02 | 19,98 | 20,01 | 0,20% | 783.765,00 |
| 04.01.2019 | 19,98 | 20,00 | 19,97 | 19,97 | -0,10% | 795.352,00 |
| 03.01.2019 | 19,98 | 20,00 | 19,95 | 19,99 | 0,05% | 336.745,00 |
| 02.01.2019 | 19,93 | 20,00 | 19,91 | 19,98 | 0,15% | 475.646,00 |
| 31.12.2018 | 19,94 | 19,96 | 19,90 | 19,95 | -0,05% | 263.907,00 |
| 28.12.2018 | 19,94 | 19,96 | 19,89 | 19,96 | 0,00% | 412.050,00 |
| 27.12.2018 | 19,95 | 19,98 | 19,88 | 19,96 | -0,10% | 457.092,00 |
| 26.12.2018 | 19,88 | 20,05 | 19,87 | 19,98 | 0,55% | 557.080,00 |
| 24.12.2018 | 19,90 | 19,94 | 19,86 | 19,87 | -0,30% | 216.671,00 |
| 21.12.2018 | 19,87 | 19,98 | 19,83 | 19,93 | 0,35% | 2.150.100,00 |
| 20.12.2018 | 19,93 | 19,95 | 19,84 | 19,86 | -0,45% | 574.223,00 |
| 19.12.2018 | 19,90 | 19,98 | 19,85 | 19,95 | 0,25% | 547.439,00 |
| 18.12.2018 | 19,89 | 19,95 | 19,85 | 19,90 | -0,40% | 513.245,00 |
| 17.12.2018 | 19,95 | 19,98 | 19,91 | 19,98 | 0,05% | 521.010,00 |
| 14.12.2018 | 19,88 | 19,98 | 19,87 | 19,97 | 0,20% | 743.171,00 |
| 13.12.2018 | 19,92 | 20,00 | 19,86 | 19,93 | 0,10% | 364.307,00 |
| 12.12.2018 | 19,90 | 20,00 | 19,85 | 19,91 | 0,10% | 2.594.400,00 |
| 11.12.2018 | 19,85 | 19,93 | 19,83 | 19,89 | 0,35% | 866.003,00 |
| 10.12.2018 | 19,97 | 20,00 | 19,73 | 19,82 | -0,65% | 2.152.115,00 |
| 07.12.2018 | 20,02 | 20,07 | 19,95 | 19,95 | -0,65% | 2.208.819,00 |
| 06.12.2018 | 20,00 | 20,08 | 19,68 | 20,08 | 0,30% | 1.334.426,00 |
| 04.12.2018 | 20,02 | 20,05 | 19,99 | 20,02 | 0,05% | 1.710.378,00 |
| 03.12.2018 | 20,08 | 20,20 | 20,00 | 20,01 | -0,05% | 1.215.247,00 |
| 30.11.2018 | 19,95 | 20,36 | 19,95 | 20,02 | 17,63% | 4.280.010,00 |
| 29.11.2018 | 16,57 | 17,40 | 16,57 | 17,02 | 4,03% | 446.889,00 |
| 28.11.2018 | 15,86 | 16,51 | 15,57 | 16,36 | 3,68% | 123.398,00 |
| 27.11.2018 | 16,20 | 16,33 | 15,77 | 15,78 | -2,71% | 302.756,00 |
| 26.11.2018 | 16,20 | 16,36 | 16,10 | 16,22 | 1,37% | 319.814,00 |
| 23.11.2018 | 16,01 | 16,20 | 15,88 | 16,00 | -1,42% | 42.487,00 |
| 21.11.2018 | 16,06 | 16,72 | 15,85 | 16,23 | 1,18% | 566.338,00 |
| 20.11.2018 | 15,63 | 16,09 | 15,37 | 16,04 | 1,84% | 257.527,00 |
| 19.11.2018 | 15,97 | 16,25 | 15,67 | 15,75 | -2,60% | 276.782,00 |
| 16.11.2018 | 16,78 | 16,81 | 16,10 | 16,17 | -3,64% | 332.210,00 |
| 15.11.2018 | 16,92 | 17,55 | 16,61 | 16,78 | -0,30% | 432.362,00 |
| 14.11.2018 | 16,73 | 17,17 | 16,56 | 16,83 | 2,25% | 826.013,00 |
| 13.11.2018 | 15,64 | 16,88 | 15,61 | 16,46 | 5,51% | 576.714,00 |
| 12.11.2018 | 16,29 | 16,36 | 15,56 | 15,60 | -3,53% | 158.921,00 |
| 09.11.2018 | 16,09 | 16,35 | 15,70 | 16,17 | 1,70% | 360.871,00 |
| 08.11.2018 | 16,20 | 17,20 | 15,87 | 15,90 | -2,93% | 420.701,00 |
| 07.11.2018 | 16,52 | 16,85 | 16,03 | 16,38 | 0,55% | 295.624,00 |
| 06.11.2018 | 16,15 | 16,55 | 16,02 | 16,29 | 0,93% | 306.093,00 |
| 05.11.2018 | 15,98 | 16,45 | 15,98 | 16,14 | 1,64% | 289.903,00 |
| 02.11.2018 | 15,92 | 16,29 | 15,81 | 15,88 | -0,19% | 286.309,00 |
| 01.11.2018 | 15,58 | 15,96 | 15,36 | 15,91 | 1,34% | 222.874,00 |
| 31.10.2018 | 16,34 | 16,45 | 15,62 | 15,70 | -3,15% | 463.004,00 |
| 30.10.2018 | 16,00 | 16,42 | 15,60 | 16,21 | 0,06% | 347.911,00 |
| 29.10.2018 | 17,10 | 17,12 | 16,07 | 16,20 | -4,65% | 254.157,00 |
| 26.10.2018 | 16,45 | 17,24 | 16,32 | 16,99 | 2,60% | 340.155,00 |
| 25.10.2018 | 16,76 | 17,08 | 16,36 | 16,56 | -3,89% | 345.738,00 |
| 24.10.2018 | 18,13 | 18,34 | 17,10 | 17,23 | -4,91% | 503.204,00 |
| 23.10.2018 | 18,89 | 18,89 | 18,12 | 18,12 | -4,43% | 244.620,00 |
| 22.10.2018 | 19,08 | 19,08 | 18,73 | 18,96 | -0,32% | 177.404,00 |
| 19.10.2018 | 19,21 | 19,36 | 18,90 | 19,02 | -1,09% | 185.391,00 |
| 18.10.2018 | 19,58 | 20,07 | 19,16 | 19,23 | -2,44% | 139.169,00 |
| 17.10.2018 | 20,14 | 20,30 | 19,64 | 19,71 | -2,09% | 144.394,00 |
| 16.10.2018 | 19,85 | 20,16 | 19,84 | 20,13 | 1,16% | 183.817,00 |
| 15.10.2018 | 19,80 | 20,12 | 19,80 | 19,90 | 0,15% | 115.187,00 |
| 12.10.2018 | 20,62 | 20,62 | 19,73 | 19,87 | -2,60% | 139.945,00 |
| 11.10.2018 | 20,78 | 20,78 | 20,36 | 20,40 | -2,16% | 145.890,00 |
| 10.10.2018 | 21,06 | 21,06 | 20,71 | 20,85 | -0,62% | 303.277,00 |
| 09.10.2018 | 21,17 | 21,18 | 20,82 | 20,98 | -0,71% | 265.699,00 |
| 08.10.2018 | 21,39 | 21,50 | 20,99 | 21,13 | -0,70% | 266.941,00 |
| 05.10.2018 | 21,07 | 21,41 | 20,81 | 21,28 | 1,33% | 256.716,00 |
| 04.10.2018 | 21,14 | 21,18 | 20,82 | 21,00 | -0,38% | 307.364,00 |
| 03.10.2018 | 21,20 | 21,21 | 20,90 | 21,08 | -0,52% | 269.955,00 |
| 02.10.2018 | 21,14 | 21,46 | 20,95 | 21,19 | 0,95% | 133.163,00 |
| 01.10.2018 | 21,01 | 21,43 | 20,87 | 20,99 | 0,77% | 250.961,00 |
| 28.09.2018 | 20,44 | 20,83 | 20,35 | 20,83 | 1,71% | 340.404,00 |
| 27.09.2018 | 20,52 | 20,61 | 20,21 | 20,48 | -0,10% | 81.481,00 |
| 26.09.2018 | 20,93 | 20,93 | 20,44 | 20,50 | -1,77% | 235.502,00 |
| 25.09.2018 | 21,34 | 21,34 | 20,82 | 20,87 | -2,11% | 144.166,00 |
| 24.09.2018 | 22,01 | 22,08 | 21,31 | 21,32 | -2,38% | 256.148,00 |
| 21.09.2018 | 21,55 | 21,84 | 21,32 | 21,84 | 1,39% | 174.685,00 |
| 20.09.2018 | 21,45 | 21,66 | 21,40 | 21,54 | 0,84% | 107.952,00 |
| 19.09.2018 | 21,16 | 21,60 | 21,10 | 21,36 | 1,04% | 206.394,00 |
| 18.09.2018 | 21,90 | 21,90 | 21,00 | 21,14 | 1,05% | 104.101,00 |
| 17.09.2018 | 21,01 | 21,23 | 20,85 | 20,92 | -0,76% | 60.575,00 |
| 14.09.2018 | 21,14 | 21,14 | 20,87 | 21,08 | -0,38% | 77.980,00 |
| 13.09.2018 | 21,27 | 21,48 | 21,04 | 21,16 | 0,14% | 111.314,00 |
| 12.09.2018 | 20,71 | 21,26 | 20,71 | 21,13 | 1,83% | 89.148,00 |
| 11.09.2018 | 20,53 | 20,75 | 20,49 | 20,75 | 0,88% | 177.697,00 |
| 10.09.2018 | 20,77 | 20,79 | 20,51 | 20,57 | -0,10% | 54.558,00 |
| 07.09.2018 | 20,49 | 20,65 | 20,46 | 20,59 | -0,05% | 151.919,00 |
| 06.09.2018 | 20,66 | 20,68 | 20,41 | 20,60 | -0,10% | 239.501,00 |
| 05.09.2018 | 20,85 | 20,86 | 20,30 | 20,62 | -1,25% | 213.723,00 |
| 04.09.2018 | 21,21 | 21,27 | 20,77 | 20,88 | -0,57% | 158.633,00 |
| 31.08.2018 | 20,89 | 21,06 | 20,61 | 21,00 | -0,14% | 192.322,00 |
| 30.08.2018 | 21,03 | 21,17 | 20,80 | 21,03 | -0,76% | 259.219,00 |
| 29.08.2018 | 21,29 | 21,46 | 21,10 | 21,19 | -1,17% | 299.812,00 |
| 28.08.2018 | 21,64 | 21,80 | 21,22 | 21,44 | -1,70% | 306.350,00 |
| 27.08.2018 | 21,92 | 21,95 | 21,34 | 21,81 | -0,50% | 173.883,00 |
| 24.08.2018 | 22,00 | 22,00 | 21,61 | 21,92 | -0,05% | 95.197,00 |
| 23.08.2018 | 22,25 | 22,25 | 21,60 | 21,93 | -1,39% | 167.450,00 |
| 22.08.2018 | 22,28 | 22,30 | 22,02 | 22,24 | 0,32% | 94.304,00 |
| 21.08.2018 | 22,66 | 22,83 | 22,17 | 22,17 | -2,16% | 149.140,00 |
| 20.08.2018 | 22,38 | 22,77 | 22,22 | 22,66 | 1,16% | 147.711,00 |
| 17.08.2018 | 22,22 | 22,64 | 22,22 | 22,40 | 0,40% | 217.049,00 |