EQT Holdings Ltd. EQT
ASX · Australien · Finanzen
AUD 21,000,00 (0,00 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 21,00 | 0,00 % | AUD 21,28 | AUD 21,28 | AUD 20,92 | 41,20K |
| 2026-10-01 | AUD 21,00 | 0,00 % | AUD 21,07 | AUD 21,16 | AUD 20,72 | 47,60K |
| 2026-09-30 | AUD 21,00 | -1,87 % | AUD 21,38 | AUD 21,47 | AUD 21,00 | 65,28K |
| 2026-09-29 | AUD 21,40 | +0,56 % | AUD 22,48 | AUD 22,48 | AUD 21,23 | 24,75K |
| 2026-09-28 | AUD 21,28 | -2,61 % | AUD 21,81 | AUD 21,81 | AUD 21,09 | 62,61K |
| 2026-09-25 | AUD 21,85 | -3,96 % | AUD 22,30 | AUD 22,67 | AUD 21,57 | 55,01K |
| 2026-09-24 | AUD 22,75 | +1,84 % | AUD 22,70 | AUD 22,75 | AUD 22,19 | 44,07K |
| 2026-09-23 | AUD 22,34 | +0,04 % | AUD 23,20 | AUD 23,20 | AUD 21,54 | 154,36K |
| 2026-09-22 | AUD 22,33 | -3,08 % | AUD 22,50 | AUD 23,31 | AUD 22,32 | 54,02K |
| 2026-09-21 | AUD 23,04 | -1,83 % | AUD 23,40 | AUD 23,40 | AUD 22,57 | 95,74K |
| 2026-09-18 | AUD 23,47 | +5,58 % | AUD 22,57 | AUD 23,47 | AUD 22,02 | 372,45K |
| 2026-09-17 | AUD 22,23 | +1,23 % | AUD 22,07 | AUD 22,45 | AUD 21,99 | 74,96K |
| 2026-09-16 | AUD 21,96 | +1,24 % | AUD 21,50 | AUD 22,17 | AUD 21,50 | 68,55K |
| 2026-09-15 | AUD 21,69 | +0,93 % | AUD 22,00 | AUD 22,13 | AUD 21,56 | 136,60K |
| 2026-09-14 | AUD 21,49 | +2,82 % | AUD 21,00 | AUD 21,73 | AUD 20,94 | 118,61K |
| 2026-09-11 | AUD 20,90 | -0,99 % | AUD 21,01 | AUD 21,03 | AUD 20,69 | 113,67K |
| 2026-09-10 | AUD 21,11 | -1,08 % | AUD 21,00 | AUD 21,83 | AUD 20,93 | 152,51K |
| 2026-09-09 | AUD 21,34 | +0,66 % | AUD 21,21 | AUD 21,62 | AUD 20,89 | 68,28K |
| 2026-09-08 | AUD 21,20 | +0,76 % | AUD 21,01 | AUD 21,33 | AUD 20,82 | 35,78K |
| 2026-09-07 | AUD 21,04 | +1,15 % | AUD 20,50 | AUD 21,22 | AUD 20,50 | 77,18K |
| 2026-09-04 | AUD 20,80 | +5,85 % | AUD 19,61 | AUD 20,91 | AUD 19,61 | 108,18K |
| 2026-09-03 | AUD 19,65 | +1,87 % | AUD 19,61 | AUD 19,65 | AUD 19,02 | 85,39K |
| 2026-09-02 | AUD 19,29 | +0,16 % | AUD 19,26 | AUD 19,60 | AUD 18,94 | 95,75K |
| 2026-09-01 | AUD 19,26 | +0,05 % | AUD 19,08 | AUD 19,36 | AUD 19,00 | 101,17K |
| 2026-08-31 | AUD 19,25 | -1,13 % | AUD 19,51 | AUD 19,60 | AUD 18,62 | 207,73K |
| 2026-08-28 | AUD 19,47 | -7,20 % | AUD 20,88 | AUD 20,96 | AUD 18,80 | 158,98K |
| 2026-08-27 | AUD 20,98 | -1,46 % | AUD 21,29 | AUD 21,32 | AUD 20,80 | 61,81K |
| 2026-08-26 | AUD 21,29 | -0,05 % | AUD 21,30 | AUD 21,47 | AUD 21,15 | 50,04K |
| 2026-08-25 | AUD 21,30 | -0,47 % | AUD 21,40 | AUD 21,40 | AUD 21,08 | 39,53K |
| 2026-08-24 | AUD 21,40 | -3,17 % | AUD 22,10 | AUD 22,10 | AUD 20,83 | 154,60K |
| 2026-08-21 | AUD 22,10 | +9,30 % | AUD 22,20 | AUD 23,10 | AUD 21,92 | 228,84K |
| 2026-08-20 | AUD 20,22 | +0,60 % | AUD 21,00 | AUD 21,00 | AUD 20,06 | 40,93K |
| 2026-08-19 | AUD 20,10 | -4,47 % | AUD 21,04 | AUD 21,04 | AUD 19,43 | 122,08K |
| 2026-08-18 | AUD 21,04 | +21,55 % | AUD 20,05 | AUD 21,46 | AUD 20,05 | 116,13K |
| 2026-08-17 | AUD 17,31 | -1,93 % | AUD 17,80 | AUD 17,80 | AUD 17,16 | 20,15K |
| 2026-08-14 | AUD 17,65 | +1,03 % | AUD 17,90 | AUD 18,16 | AUD 17,45 | 38,66K |
| 2026-08-13 | AUD 17,47 | -1,80 % | AUD 17,82 | AUD 17,82 | AUD 16,95 | 43,13K |
| 2026-08-12 | AUD 17,79 | -0,06 % | AUD 17,80 | AUD 18,00 | AUD 17,64 | 79,36K |
| 2026-08-11 | AUD 17,80 | +1,60 % | AUD 17,55 | AUD 17,90 | AUD 17,54 | 28,46K |
| 2026-08-10 | AUD 17,52 | +0,52 % | AUD 17,50 | AUD 17,62 | AUD 17,38 | 28,66K |
| 2026-08-07 | AUD 17,43 | +2,23 % | AUD 17,20 | AUD 17,56 | AUD 16,84 | 58,78K |
| 2026-08-06 | AUD 17,05 | -2,74 % | AUD 17,29 | AUD 17,56 | AUD 16,68 | 97,43K |
| 2026-08-05 | AUD 17,53 | -0,34 % | AUD 17,55 | AUD 17,98 | AUD 17,39 | 58,88K |
| 2026-08-04 | AUD 17,59 | +4,21 % | AUD 17,38 | AUD 17,59 | AUD 16,97 | 47,62K |
| 2026-08-03 | AUD 16,88 | +0,18 % | AUD 16,83 | AUD 16,97 | AUD 16,50 | 30,33K |
| 2026-07-31 | AUD 16,85 | -0,41 % | AUD 16,95 | AUD 17,17 | AUD 16,82 | 17,42K |
| 2026-07-30 | AUD 16,92 | -2,20 % | AUD 17,40 | AUD 17,40 | AUD 16,90 | 35,68K |
| 2026-07-29 | AUD 17,30 | +0,99 % | AUD 17,45 | AUD 17,77 | AUD 17,19 | 181,76K |
| 2026-07-28 | AUD 17,13 | -2,62 % | AUD 17,65 | AUD 17,68 | AUD 17,07 | 35,10K |
| 2026-07-27 | AUD 17,59 | +1,38 % | AUD 17,01 | AUD 17,98 | AUD 17,01 | 11,44K |
| 2026-07-24 | AUD 17,35 | -1,48 % | AUD 18,00 | AUD 18,00 | AUD 17,24 | 24,66K |
| 2026-07-23 | AUD 17,61 | -2,22 % | AUD 17,88 | AUD 18,38 | AUD 17,56 | 29,29K |
| 2026-07-22 | AUD 18,01 | -0,55 % | AUD 18,40 | AUD 18,40 | AUD 17,71 | 34,11K |
| 2026-07-21 | AUD 18,11 | -2,63 % | AUD 18,42 | AUD 18,54 | AUD 18,10 | 62,56K |
| 2026-07-20 | AUD 18,60 | +1,47 % | AUD 18,40 | AUD 18,68 | AUD 18,18 | 24,27K |
| 2026-07-17 | AUD 18,33 | -0,70 % | AUD 18,62 | AUD 18,75 | AUD 17,90 | 10,73K |
| 2026-07-16 | AUD 18,46 | -0,11 % | AUD 18,63 | AUD 19,01 | AUD 18,33 | 40,50K |
| 2026-07-15 | AUD 18,48 | +1,48 % | AUD 18,30 | AUD 18,54 | AUD 18,22 | 21,84K |
| 2026-07-14 | AUD 18,21 | -1,57 % | AUD 18,32 | AUD 18,49 | AUD 17,95 | 28,52K |
| 2026-07-13 | AUD 18,50 | +3,06 % | AUD 17,99 | AUD 18,76 | AUD 17,99 | 70,82K |
| 2026-07-10 | AUD 17,95 | +0,11 % | AUD 17,92 | AUD 18,20 | AUD 17,68 | 35,30K |
| 2026-07-09 | AUD 17,93 | +2,75 % | AUD 17,21 | AUD 18,05 | AUD 17,21 | 19,14K |
| 2026-07-08 | AUD 17,45 | -1,36 % | AUD 17,60 | AUD 17,73 | AUD 17,19 | 31,91K |
| 2026-07-07 | AUD 17,69 | +2,20 % | AUD 17,35 | AUD 17,76 | AUD 17,18 | 47,86K |
| 2026-07-06 | AUD 17,31 | +0,46 % | AUD 17,15 | AUD 17,94 | AUD 17,15 | 52,87K |
| 2026-07-03 | AUD 17,23 | -0,81 % | AUD 17,51 | AUD 17,51 | AUD 17,18 | 16,31K |
| 2026-07-02 | AUD 17,37 | +0,81 % | AUD 17,38 | AUD 17,56 | AUD 16,95 | 40,89K |
| 2026-07-01 | AUD 17,23 | +5,71 % | AUD 16,30 | AUD 17,23 | AUD 16,30 | 49,57K |
| 2026-06-30 | AUD 16,30 | -0,06 % | AUD 16,10 | AUD 16,76 | AUD 16,10 | 350,82K |
| 2026-06-29 | AUD 16,31 | +1,94 % | AUD 16,10 | AUD 16,53 | AUD 16,10 | 230,33K |
| 2026-06-26 | AUD 16,00 | -1,23 % | AUD 16,20 | AUD 16,30 | AUD 15,72 | 89,69K |
| 2026-06-25 | AUD 16,20 | +1,25 % | AUD 15,90 | AUD 16,39 | AUD 15,60 | 166,63K |
| 2026-06-24 | AUD 16,00 | +0,95 % | AUD 16,40 | AUD 16,40 | AUD 15,53 | 537,41K |
| 2026-06-23 | AUD 15,85 | -4,52 % | AUD 16,60 | AUD 16,60 | AUD 15,52 | 570,07K |
| 2026-06-22 | AUD 16,60 | -11,56 % | AUD 18,10 | AUD 18,10 | AUD 16,09 | 131,12K |
| 2026-06-19 | AUD 18,77 | +1,68 % | AUD 18,55 | AUD 18,77 | AUD 18,22 | 68,02K |
| 2026-06-18 | AUD 18,46 | -0,22 % | AUD 18,58 | AUD 18,91 | AUD 18,06 | 75,15K |
| 2026-06-17 | AUD 18,50 | +2,44 % | AUD 18,15 | AUD 18,58 | AUD 17,29 | 66,52K |
| 2026-06-16 | AUD 18,06 | +3,50 % | AUD 17,62 | AUD 18,10 | AUD 17,33 | 62,92K |
| 2026-06-15 | AUD 17,45 | -2,13 % | AUD 17,91 | AUD 18,10 | AUD 17,45 | 68,65K |
| 2026-06-12 | AUD 17,83 | +2,00 % | AUD 17,94 | AUD 17,94 | AUD 17,10 | 39,90K |
| 2026-06-11 | AUD 17,48 | +3,49 % | AUD 16,41 | AUD 17,58 | AUD 16,41 | 249,20K |
| 2026-06-10 | AUD 16,89 | +3,49 % | AUD 16,40 | AUD 16,89 | AUD 16,33 | 138,40K |
| 2026-06-09 | AUD 16,32 | +3,95 % | AUD 15,60 | AUD 16,44 | AUD 15,27 | 101,58K |
| 2026-06-05 | AUD 15,70 | +2,15 % | AUD 15,83 | AUD 16,12 | AUD 15,62 | 42,53K |
| 2026-06-04 | AUD 15,37 | +0,59 % | AUD 15,20 | AUD 15,53 | AUD 15,10 | 24,09K |
| 2026-06-03 | AUD 15,28 | -3,60 % | AUD 16,09 | AUD 16,28 | AUD 15,20 | 48,08K |
| 2026-06-02 | AUD 15,85 | -0,88 % | AUD 15,89 | AUD 15,95 | AUD 15,40 | 39,87K |
| 2026-06-01 | AUD 15,99 | +1,01 % | AUD 15,99 | AUD 16,37 | AUD 15,85 | 41,03K |
| 2026-05-29 | AUD 15,83 | -2,22 % | AUD 16,30 | AUD 16,51 | AUD 15,61 | 50,83K |