25,905€
-0,75%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 26,05 | 26,05 | 26,00 | 26,00 | -0,38% | 77,00 |
| 15.07.2026 | 25,60 | 26,14 | 25,60 | 26,10 | 3,20% | 1.000,00 |
| 14.07.2026 | 25,29 | 25,29 | 25,29 | 25,29 | 0,00% | - |
| 13.07.2026 | 25,29 | 25,29 | 25,29 | 25,29 | 1,53% | - |
| 10.07.2026 | 24,91 | 24,91 | 24,91 | 24,91 | 2,22% | - |
| 09.07.2026 | 24,37 | 24,37 | 24,37 | 24,37 | -0,69% | - |
| 08.07.2026 | 24,94 | 24,94 | 24,54 | 24,54 | -2,11% | 210,00 |
| 07.07.2026 | 25,07 | 25,07 | 25,07 | 25,07 | -0,99% | - |
| 06.07.2026 | 25,32 | 25,32 | 25,32 | 25,32 | -0,08% | 140,00 |
| 03.07.2026 | 25,43 | 25,43 | 25,34 | 25,34 | -1,44% | 265,00 |
| 02.07.2026 | 25,20 | 25,71 | 25,20 | 25,71 | 5,24% | 2.100,00 |
| 01.07.2026 | 24,43 | 24,43 | 24,43 | 24,43 | -1,29% | - |
| 30.06.2026 | 23,94 | 24,75 | 23,94 | 24,75 | 3,04% | 100,00 |
| 29.06.2026 | 23,65 | 24,36 | 23,65 | 24,02 | 2,74% | 228,00 |
| 26.06.2026 | 23,38 | 23,38 | 23,38 | 23,38 | 0,39% | - |
| 25.06.2026 | 23,29 | 23,29 | 23,29 | 23,29 | 0,26% | - |
| 24.06.2026 | 23,23 | 23,23 | 23,23 | 23,23 | -2,48% | - |
| 23.06.2026 | 23,72 | 23,85 | 23,59 | 23,82 | 0,08% | 614,00 |
| 22.06.2026 | 25,04 | 25,04 | 23,80 | 23,80 | -6,74% | 9.490,00 |
| 19.06.2026 | 24,98 | 25,52 | 24,98 | 25,52 | 2,08% | 10,00 |
| 18.06.2026 | 25,94 | 25,94 | 25,00 | 25,00 | -4,58% | 120,00 |
| 17.06.2026 | 26,25 | 26,25 | 26,20 | 26,20 | -0,30% | 10,00 |
| 16.06.2026 | 26,28 | 26,28 | 26,28 | 26,28 | -1,02% | - |
| 15.06.2026 | 26,55 | 26,55 | 26,55 | 26,55 | 3,15% | - |
| 12.06.2026 | 25,74 | 25,74 | 25,74 | 25,74 | -0,39% | - |
| 11.06.2026 | 25,73 | 25,84 | 25,73 | 25,84 | -2,20% | 10,00 |
| 10.06.2026 | 26,42 | 26,42 | 26,42 | 26,42 | -0,71% | - |
| 09.06.2026 | 26,61 | 26,61 | 26,61 | 26,61 | 0,95% | 10,00 |
| 08.06.2026 | 26,36 | 26,36 | 26,36 | 26,36 | 2,45% | 300,00 |
| 05.06.2026 | 27,12 | 27,12 | 25,73 | 25,73 | -4,28% | 14,00 |
| 04.06.2026 | 26,88 | 26,88 | 26,88 | 26,88 | -1,14% | - |
| 03.06.2026 | 28,88 | 28,88 | 27,18 | 27,19 | -6,88% | 2.520,00 |
| 02.06.2026 | 28,36 | 30,00 | 28,36 | 29,20 | 0,52% | 7.723,00 |
| 01.06.2026 | 29,42 | 29,42 | 29,05 | 29,05 | -1,16% | 12,00 |
| 29.05.2026 | 29,19 | 29,39 | 29,19 | 29,39 | 0,89% | 95,00 |
| 28.05.2026 | 29,13 | 29,13 | 29,13 | 29,13 | -2,90% | - |
| 27.05.2026 | 29,14 | 30,00 | 29,14 | 30,00 | 2,99% | 3.000,00 |
| 26.05.2026 | 29,13 | 29,13 | 29,13 | 29,13 | -1,32% | - |
| 25.05.2026 | 28,62 | 29,52 | 28,62 | 29,52 | 3,22% | 90,00 |
| 22.05.2026 | 28,48 | 28,60 | 28,48 | 28,60 | 0,74% | 1.200,00 |
| 21.05.2026 | 27,89 | 28,54 | 27,89 | 28,39 | 2,86% | 290,00 |
| 20.05.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,85% | - |
| 19.05.2026 | 27,62 | 28,41 | 27,62 | 28,41 | 3,69% | 1,00 |
| 18.05.2026 | 27,42 | 27,42 | 27,40 | 27,40 | 0,22% | 10,00 |
| 15.05.2026 | 27,34 | 27,34 | 27,34 | 27,34 | -1,44% | - |
| 14.05.2026 | 27,74 | 27,74 | 27,74 | 27,74 | -1,94% | - |
| 13.05.2026 | 27,58 | 28,29 | 27,58 | 28,29 | 1,25% | 155,00 |
| 12.05.2026 | 27,94 | 28,14 | 27,94 | 27,94 | -1,48% | 70,00 |
| 11.05.2026 | 28,36 | 28,36 | 28,36 | 28,36 | 0,32% | - |
| 08.05.2026 | 28,27 | 28,27 | 28,27 | 28,27 | -3,32% | - |
| 07.05.2026 | 29,24 | 29,24 | 29,24 | 29,24 | -0,10% | - |
| 06.05.2026 | 29,41 | 29,41 | 29,27 | 29,27 | 4,02% | 75,00 |
| 05.05.2026 | 28,14 | 28,14 | 28,14 | 28,14 | -0,32% | - |
| 04.05.2026 | 27,76 | 28,23 | 27,76 | 28,23 | 3,18% | 223,00 |
| 30.04.2026 | 27,36 | 27,36 | 27,36 | 27,36 | -2,70% | - |
| 29.04.2026 | 28,12 | 28,12 | 28,12 | 28,12 | -1,78% | - |
| 28.04.2026 | 28,63 | 28,63 | 28,63 | 28,63 | -0,49% | - |
| 27.04.2026 | 28,77 | 28,77 | 28,77 | 28,77 | -0,03% | 200,00 |
| 24.04.2026 | 29,13 | 29,13 | 28,78 | 28,78 | -3,00% | 200,00 |
| 23.04.2026 | 29,67 | 29,67 | 29,67 | 29,67 | -1,07% | - |
| 22.04.2026 | 29,99 | 29,99 | 29,99 | 29,99 | 0,10% | - |
| 21.04.2026 | 29,60 | 29,96 | 29,60 | 29,96 | 0,20% | 200,00 |
| 20.04.2026 | 29,69 | 29,90 | 29,69 | 29,90 | -1,42% | 247,00 |
| 17.04.2026 | 28,62 | 30,33 | 28,62 | 30,33 | 5,83% | 30,00 |
| 16.04.2026 | 28,71 | 28,71 | 28,66 | 28,66 | 0,92% | 92,00 |
| 15.04.2026 | 27,57 | 28,40 | 27,57 | 28,40 | 2,90% | 9,00 |
| 14.04.2026 | 27,09 | 27,60 | 27,09 | 27,60 | 4,62% | 170,00 |
| 13.04.2026 | 26,38 | 26,38 | 26,38 | 26,38 | -0,60% | - |
| 10.04.2026 | 26,54 | 26,54 | 26,54 | 26,54 | -1,23% | - |
| 09.04.2026 | 26,92 | 26,92 | 26,87 | 26,87 | -1,83% | 8,00 |
| 08.04.2026 | 26,81 | 28,06 | 26,81 | 27,37 | 5,31% | 530,00 |
| 07.04.2026 | 25,99 | 25,99 | 25,99 | 25,99 | -1,81% | - |
| 02.04.2026 | 26,09 | 26,47 | 26,06 | 26,47 | -1,74% | 413,00 |
| 01.04.2026 | 26,46 | 26,94 | 26,46 | 26,94 | 2,75% | 15,00 |
| 31.03.2026 | 25,57 | 26,22 | 25,57 | 26,22 | 4,71% | 310,00 |
| 30.03.2026 | 25,04 | 25,04 | 25,04 | 25,04 | -1,92% | - |
| 27.03.2026 | 26,52 | 26,52 | 25,53 | 25,53 | -3,84% | 150,00 |
| 26.03.2026 | 26,32 | 26,55 | 26,32 | 26,55 | 4,82% | 18,00 |
| 25.03.2026 | 25,33 | 25,33 | 25,33 | 25,33 | 1,00% | - |
| 24.03.2026 | 24,93 | 25,08 | 24,93 | 25,08 | -1,38% | 20,00 |
| 23.03.2026 | 25,26 | 25,63 | 24,40 | 25,43 | 0,51% | 1.288,00 |
| 20.03.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -2,01% | - |
| 19.03.2026 | 26,00 | 26,10 | 25,82 | 25,82 | -3,11% | 775,00 |
| 18.03.2026 | 26,50 | 27,33 | 26,50 | 26,65 | 0,91% | 282,00 |
| 17.03.2026 | 25,51 | 26,41 | 25,51 | 26,41 | 2,36% | 250,00 |
| 16.03.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 13.03.2026 | 24,96 | 26,41 | 24,96 | 26,00 | 3,42% | 400,00 |
| 12.03.2026 | 25,50 | 25,50 | 25,14 | 25,14 | -3,49% | 176,00 |
| 11.03.2026 | 26,22 | 26,22 | 26,05 | 26,05 | -2,47% | 195,00 |
| 10.03.2026 | 26,70 | 26,97 | 26,70 | 26,71 | 0,53% | 569,00 |
| 09.03.2026 | 26,49 | 26,57 | 26,49 | 26,57 | -0,71% | 400,00 |
| 06.03.2026 | 26,79 | 27,48 | 26,76 | 26,76 | 0,34% | 216,00 |
| 05.03.2026 | 26,39 | 26,67 | 26,39 | 26,67 | 3,61% | 65,00 |
| 04.03.2026 | 25,31 | 25,82 | 25,31 | 25,74 | 0,98% | 130,00 |
| 03.03.2026 | 25,79 | 25,79 | 25,49 | 25,49 | -1,73% | 35,00 |
| 02.03.2026 | 26,05 | 26,05 | 25,18 | 25,94 | -0,42% | 370,00 |
| 27.02.2026 | 27,25 | 27,25 | 26,00 | 26,05 | -3,55% | 1.455,00 |
| 26.02.2026 | 26,21 | 27,37 | 26,11 | 27,01 | 1,62% | 1.335,00 |
| 25.02.2026 | 25,20 | 26,65 | 25,20 | 26,58 | 3,14% | 6.709,00 |
| 24.02.2026 | 25,19 | 25,77 | 24,95 | 25,77 | 2,10% | 80,00 |