EQT AB (EQTAB)

EQTAB
🏛️ Schweden →
340.30
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 225.20 226.10 220.50 220.60 0.6M
2022-12-29 218.70 224.90 216.90 224.90 0.4M
2022-12-28 220.80 221.00 217.40 218.80 0.4M
2022-12-27 221.30 223.40 218.10 220.80 0.3M
2022-12-23 216.00 222.00 216.00 218.40 0.4M
2022-12-22 222.00 224.50 214.80 216.00 0.6M
2022-12-21 213.50 223.00 213.50 222.50 0.8M
2022-12-20 213.00 214.60 208.70 212.40 0.9M
2022-12-19 221.50 222.40 214.30 215.90 0.7M
2022-12-16 234.40 234.50 219.60 221.50 4.2M
2022-12-15 243.00 245.40 235.50 236.60 1.9M
2022-12-14 243.70 253.40 239.50 247.60 1.1M
2022-12-13 239.80 258.40 235.70 245.80 1.8M
2022-12-12 240.40 242.50 235.20 238.00 0.9M
2022-12-09 240.20 244.20 236.10 243.40 1.2M
2022-12-08 232.70 238.50 230.70 236.60 1.0M
2022-12-07 232.00 233.60 229.00 231.00 1.1M
2022-12-06 240.00 242.20 229.80 231.00 1.1M
2022-12-05 241.50 246.40 239.30 241.80 0.5M
2022-12-02 243.50 247.00 236.10 241.40 0.8M
2022-12-01 247.90 255.00 241.80 244.80 1.8M
2022-11-30 236.50 240.40 234.20 235.20 6.2M
2022-11-29 239.50 240.40 235.00 236.00 1.2M
2022-11-28 242.30 244.90 236.80 239.30 0.9M
2022-11-25 251.10 251.20 240.40 242.90 0.9M
2022-11-24 246.00 255.40 243.60 251.10 0.7M
2022-11-23 243.20 245.90 240.10 245.90 0.8M
2022-11-22 244.90 245.40 237.20 242.50 1.0M
2022-11-21 240.00 250.40 238.00 246.80 0.6M
2022-11-18 240.20 245.90 236.20 241.50 0.8M
2022-11-17 244.20 248.80 238.10 240.20 0.7M
2022-11-16 256.00 257.70 239.60 244.20 0.7M
2022-11-15 259.20 263.10 255.50 256.30 1.2M
2022-11-14 262.50 263.40 254.50 257.70 1.1M
2022-11-11 254.30 267.50 251.30 262.30 2.1M
2022-11-10 216.00 249.30 213.50 249.30 2.4M
2022-11-09 224.30 224.30 217.10 218.90 0.9M
2022-11-08 221.70 226.60 219.80 225.00 1.1M
2022-11-07 217.80 226.20 216.70 222.80 0.7M
2022-11-04 215.70 219.90 212.10 217.80 0.4M
2022-11-03 215.80 218.20 209.80 212.50 0.8M
2022-11-02 224.60 225.80 217.10 219.80 0.9M
2022-11-01 225.20 231.90 221.50 224.40 1.1M
2022-10-31 220.10 220.10 213.00 217.60 0.7M
2022-10-28 216.80 220.10 212.20 217.30 0.8M
2022-10-27 225.00 227.90 219.10 222.10 0.9M
2022-10-26 223.40 228.50 218.50 227.90 1.0M
2022-10-25 209.90 225.80 207.00 224.00 1.6M
2022-10-24 199.00 207.90 195.45 207.90 1.2M
2022-10-21 194.80 202.10 192.85 195.30 0.9M
2022-10-20 195.95 200.00 191.05 197.35 1.4M
2022-10-19 212.50 213.50 198.40 198.40 1.5M
2022-10-18 217.20 221.10 211.20 214.80 1.5M
2022-10-17 207.30 215.50 201.70 213.00 1.0M
2022-10-14 209.00 212.10 201.70 207.30 1.0M
2022-10-13 200.10 206.60 190.80 203.90 1.8M
2022-10-12 205.90 206.50 199.35 201.10 1.0M
2022-10-11 207.10 210.00 200.40 205.50 1.0M
2022-10-10 205.30 215.80 204.70 210.00 0.9M
2022-10-07 215.80 218.00 207.10 207.10 1.0M
2022-10-06 218.30 222.50 215.20 217.90 0.8M
2022-10-05 232.30 235.00 212.20 214.20 1.6M
2022-10-04 225.00 229.40 201.10 226.00 4.1M
2022-10-03 216.00 220.50 208.40 219.00 1.1M
2022-09-30 212.20 219.90 206.50 219.10 0.9M
2022-09-29 217.00 217.00 208.80 210.70 1.5M
2022-09-28 206.30 220.10 204.20 220.00 1.2M
2022-09-27 216.10 224.90 210.90 212.50 0.9M
2022-09-26 211.40 222.70 210.00 212.20 1.0M
2022-09-23 213.40 214.60 206.70 213.70 1.6M
2022-09-22 223.50 226.10 213.40 213.40 1.8M
2022-09-21 239.20 241.00 230.00 231.60 1.5M
2022-09-20 244.50 247.10 238.50 241.60 1.0M
2022-09-19 246.50 248.50 241.50 243.40 1.4M
2022-09-16 248.70 250.90 244.50 246.70 1.6M
2022-09-15 256.20 259.30 252.20 253.70 0.5M
2022-09-14 252.00 258.70 250.40 255.60 0.6M
2022-09-13 272.40 276.50 256.10 256.10 1.0M
2022-09-12 262.10 273.00 261.20 272.40 0.9M
2022-09-09 252.10 260.60 248.10 257.60 0.8M
2022-09-08 243.00 252.10 238.50 252.10 1.2M
2022-09-07 230.80 240.50 230.70 239.50 0.7M
2022-09-06 235.80 244.50 230.20 234.30 0.7M
2022-09-05 226.90 236.10 225.80 236.10 0.5M
2022-09-02 229.90 239.10 226.80 239.10 0.6M
2022-09-01 235.60 235.80 223.80 223.80 0.8M
2022-08-31 244.50 245.90 237.70 240.30 1.0M
2022-08-30 237.20 244.40 236.60 237.40 0.4M
2022-08-29 231.90 237.60 227.00 237.20 0.5M
2022-08-26 248.10 248.80 235.30 236.90 1.0M
2022-08-25 248.50 249.50 242.00 246.10 0.4M
2022-08-24 244.00 247.30 236.50 245.50 0.5M
2022-08-23 245.00 251.00 241.80 244.70 0.4M
2022-08-22 253.10 256.90 245.20 246.00 0.9M
2022-08-19 267.10 269.00 253.90 253.90 0.7M
2022-08-18 266.00 272.40 265.50 270.70 0.7M
2022-08-17 274.00 279.50 263.80 266.30 0.6M
2022-08-16 273.60 277.20 268.40 272.60 0.6M
2022-08-15 268.50 273.40 266.40 271.40 0.3M
2022-08-12 269.60 271.30 264.00 267.70 0.6M
2022-08-11 273.70 278.40 265.60 269.30 0.7M
2022-08-10 255.90 271.00 247.50 270.30 1.2M
2022-08-09 272.10 274.00 256.00 258.50 0.9M
2022-08-08 271.00 275.10 268.10 272.70 0.5M
2022-08-05 274.80 278.20 260.30 265.70 1.4M
2022-08-04 266.80 275.20 265.00 273.60 0.6M
2022-08-03 257.00 266.50 255.50 265.60 0.5M
2022-08-02 267.60 267.60 253.30 258.50 0.7M
2022-08-01 273.60 276.00 265.40 270.40 0.5M
2022-07-29 264.60 274.90 262.20 273.60 0.9M
2022-07-28 247.90 263.40 246.70 263.40 0.8M
2022-07-27 236.70 246.20 236.00 242.80 0.4M
2022-07-26 248.50 253.50 234.50 235.90 0.6M
2022-07-25 251.60 256.70 247.90 250.20 0.6M
2022-07-22 246.50 258.60 243.60 252.90 0.9M
2022-07-21 230.60 248.10 229.00 246.20 1.6M
2022-07-20 233.50 234.70 227.80 229.80 0.7M
2022-07-19 219.80 226.50 213.90 225.90 0.6M
2022-07-18 219.80 226.00 219.10 223.40 1.0M
2022-07-15 219.50 220.60 209.80 216.40 0.7M
2022-07-14 218.20 220.60 209.10 215.10 1.4M
2022-07-13 221.30 221.80 207.50 213.80 0.6M
2022-07-12 216.00 222.00 210.30 221.70 0.6M
2022-07-11 215.50 224.70 215.00 219.00 0.5M
2022-07-08 214.90 225.50 213.00 224.40 0.8M
2022-07-07 220.10 228.50 217.10 224.80 0.7M
2022-07-06 213.60 219.10 210.90 218.40 0.8M
2022-07-05 212.60 218.20 206.40 209.10 0.7M
2022-07-04 216.80 217.50 208.30 209.60 0.4M
2022-07-01 206.80 216.80 204.60 213.90 0.6M
2022-06-30 209.80 212.80 204.50 209.40 1.1M
2022-06-29 216.70 217.50 208.80 213.40 0.9M
2022-06-28 230.40 232.30 220.80 221.40 0.6M
2022-06-27 222.90 233.80 220.20 230.40 0.9M
2022-06-23 214.90 215.60 208.10 215.60 0.8M
2022-06-22 211.40 219.70 200.70 217.40 0.9M
2022-06-21 218.00 221.60 212.60 215.60 0.7M
2022-06-20 217.50 220.30 212.20 214.50 0.6M
2022-06-17 210.20 222.10 209.10 215.70 2.2M
2022-06-16 220.10 220.70 204.90 208.20 1.1M
2022-06-15 222.10 224.80 215.70 222.10 1.2M
2022-06-14 228.80 231.40 217.50 218.50 1.2M
2022-06-13 230.70 236.50 224.90 227.20 1.3M
2022-06-10 252.30 253.50 236.20 237.10 1.3M
2022-06-09 277.00 278.20 255.70 255.70 1.3M
2022-06-08 279.10 283.00 275.80 280.00 0.6M
2022-06-07 275.90 283.60 271.50 277.80 0.6M
2022-06-03 285.10 287.00 275.90 275.90 0.5M
2022-06-02 274.80 281.30 271.20 280.90 0.4M
2022-06-01 287.40 288.90 273.50 275.20 0.7M
2022-05-31 290.00 292.70 282.00 286.20 3.1M
2022-05-30 285.00 294.30 284.40 291.60 1.1M
2022-05-27 272.70 282.80 270.20 280.50 1.1M
2022-05-25 277.40 282.50 263.30 263.30 0.6M
2022-05-24 269.20 275.40 268.90 270.80 0.5M
2022-05-23 278.00 281.00 269.00 273.90 0.7M
2022-05-20 270.00 280.70 266.40 269.80 1.0M
2022-05-19 265.70 268.80 258.70 265.70 1.3M
2022-05-18 281.00 284.30 271.30 271.30 1.0M
2022-05-17 274.10 288.20 273.20 279.50 1.3M
2022-05-16 278.10 280.00 269.30 272.60 1.3M
2022-05-13 256.00 272.90 254.50 272.90 1.8M
2022-05-12 248.40 255.00 242.20 252.60 1.6M
2022-05-11 248.20 259.70 243.50 257.00 2.8M
2022-05-10 240.60 252.50 240.00 243.20 1.0M
2022-05-09 250.20 250.20 235.20 235.20 1.0M
2022-05-06 257.50 258.20 244.00 251.90 1.1M
2022-05-05 267.00 276.80 256.90 256.90 1.1M
2022-05-04 275.60 280.00 258.00 259.50 0.9M
2022-05-03 281.10 282.10 269.40 273.20 0.7M
2022-05-02 283.30 286.30 228.00 277.10 0.8M
2022-04-29 285.50 292.60 283.50 284.40 0.7M
2022-04-28 281.60 295.70 278.80 282.00 1.0M
2022-04-27 281.40 287.60 273.10 280.40 1.8M
2022-04-26 330.00 330.00 280.50 281.40 1.8M
2022-04-25 327.80 334.80 317.30 323.00 0.8M
2022-04-22 337.80 344.50 333.20 337.00 0.6M
2022-04-21 364.60 372.50 339.60 344.90 1.1M
2022-04-20 359.80 370.20 354.90 364.60 0.4M
2022-04-19 367.40 368.00 349.10 356.70 0.7M
2022-04-14 365.50 367.00 358.80 364.30 0.2M
2022-04-13 361.00 362.90 345.50 362.70 0.7M
2022-04-12 355.90 365.50 352.70 361.00 0.8M
2022-04-11 376.00 377.60 359.50 359.70 0.8M
2022-04-08 378.50 380.60 370.80 377.60 0.6M
2022-04-07 370.80 386.10 364.70 370.00 0.6M
2022-04-06 380.70 385.40 360.50 367.90 1.1M
2022-04-05 382.90 398.10 378.50 383.60 0.9M
2022-04-04 373.80 385.30 368.00 382.50 0.5M
2022-04-01 375.00 376.50 366.40 371.50 0.5M
2022-03-31 366.50 379.30 365.20 372.10 1.1M
2022-03-30 365.00 369.10 355.60 365.50 0.7M
2022-03-29 348.90 362.90 340.90 362.40 0.8M
2022-03-28 337.80 345.50 331.60 342.70 0.6M
2022-03-25 340.90 354.20 337.60 337.60 0.7M
2022-03-24 338.40 346.70 334.10 340.50 0.7M
2022-03-23 349.00 353.30 339.00 340.50 0.7M
2022-03-22 352.00 352.80 341.50 347.50 1.0M
2022-03-21 355.00 361.00 348.90 354.40 1.1M
2022-03-18 345.00 355.70 336.10 355.00 1.4M
2022-03-17 335.00 359.00 330.30 341.00 2.2M
2022-03-16 320.10 335.30 311.70 327.90 2.2M
2022-03-15 301.90 301.90 287.60 293.10 1.0M
2022-03-14 303.40 312.20 298.60 302.80 1.2M
2022-03-11 283.70 302.20 282.00 300.20 1.7M
2022-03-10 289.60 291.90 272.50 276.80 1.4M
2022-03-09 271.50 286.20 264.70 286.20 0.8M
2022-03-08 263.70 286.00 260.40 262.50 0.7M
2022-03-07 267.00 282.90 254.50 270.20 1.5M
2022-03-04 291.20 295.90 274.00 274.30 1.2M
2022-03-03 316.80 317.70 295.30 296.00 0.6M
2022-03-02 309.50 323.00 304.20 316.80 0.8M
2022-03-01 316.80 322.80 305.90 313.40 0.7M
2022-02-28 305.40 321.40 302.60 320.90 1.2M
2022-02-25 314.10 321.30 302.10 312.00 0.8M
2022-02-24 288.00 312.50 277.70 309.10 1.5M
2022-02-23 323.30 328.80 306.00 307.50 0.8M
2022-02-22 305.00 328.80 300.30 322.00 1.2M
2022-02-21 322.60 323.40 308.60 312.10 0.9M
2022-02-18 333.20 333.20 320.40 321.80 0.7M
2022-02-17 344.10 349.10 331.70 334.40 0.6M
2022-02-16 348.00 350.00 340.20 343.40 0.5M
2022-02-15 338.20 348.90 336.00 347.60 0.7M
2022-02-14 329.90 339.10 320.70 339.00 1.0M
2022-02-11 338.90 347.70 337.70 341.50 0.6M
2022-02-10 351.60 352.90 336.00 347.30 0.9M
2022-02-09 338.80 351.10 336.10 348.40 0.9M
2022-02-08 345.70 345.70 326.00 332.90 0.8M
2022-02-07 354.20 354.20 340.50 346.20 0.7M
2022-02-04 363.60 367.10 350.20 350.20 1.0M
2022-02-03 370.00 370.20 359.20 362.00 1.2M
2022-02-02 372.70 378.50 368.00 371.50 0.8M
2022-02-01 361.20 378.60 356.70 367.30 1.4M
2022-01-31 353.90 363.50 346.70 359.60 1.3M
2022-01-28 343.50 345.70 327.00 340.40 1.0M
2022-01-27 355.00 358.70 338.80 345.80 1.4M
2022-01-26 356.70 365.00 350.10 360.00 1.0M
2022-01-25 366.00 370.10 352.30 354.40 0.8M
2022-01-24 386.50 386.50 354.00 359.60 1.5M
2022-01-21 400.00 402.30 384.70 390.10 1.0M
2022-01-20 414.30 415.50 395.80 410.10 0.9M
2022-01-19 413.00 420.10 396.10 408.00 1.6M
2022-01-18 427.70 427.70 407.30 414.40 0.9M
2022-01-17 424.00 428.30 412.70 428.30 0.6M
2022-01-14 428.70 430.00 411.00 421.20 0.9M
2022-01-13 444.00 446.50 433.70 436.30 0.7M
2022-01-12 442.00 449.50 434.00 444.00 0.7M
2022-01-11 444.00 447.50 429.30 436.20 0.9M
2022-01-10 455.00 455.30 421.30 428.30 1.2M
2022-01-07 464.50 472.10 437.60 443.60 1.4M
2022-01-05 486.90 491.10 469.80 474.50 0.4M
2022-01-04 496.10 498.80 481.40 485.40 0.7M
2022-01-03 492.70 505.00 491.50 494.10 0.4M