30,045€
0,28%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 30,24 | 30,60 | 29,33 | 30,21 | 0,83% | - |
| 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 |
| 23.02.2026 | 27,80 | 27,80 | 25,24 | 25,24 | -9,66% | 725,00 |
| 20.02.2026 | 27,54 | 27,94 | 27,54 | 27,94 | -2,34% | 39,00 |
| 19.02.2026 | 28,61 | 28,61 | 28,61 | 28,61 | 3,77% | - |
| 18.02.2026 | 27,57 | 27,57 | 27,57 | 27,57 | 0,80% | - |
| 17.02.2026 | 27,35 | 27,35 | 27,35 | 27,35 | 0,37% | - |
| 16.02.2026 | 27,25 | 27,25 | 27,25 | 27,25 | -1,94% | - |
| 13.02.2026 | 27,24 | 27,79 | 27,24 | 27,79 | -0,64% | 200,00 |
| 12.02.2026 | 27,97 | 27,97 | 27,97 | 27,97 | 0,79% | - |
| 11.02.2026 | 28,38 | 28,38 | 27,75 | 27,75 | -1,18% | 90,00 |
| 10.02.2026 | 28,08 | 28,08 | 28,08 | 28,08 | 0,68% | - |
| 09.02.2026 | 27,56 | 27,89 | 27,56 | 27,89 | 6,45% | 180,00 |
| 06.02.2026 | 26,45 | 26,45 | 26,20 | 26,20 | -2,06% | 95,00 |
| 05.02.2026 | 27,90 | 27,90 | 26,75 | 26,75 | -4,26% | 88,00 |
| 04.02.2026 | 29,39 | 29,39 | 27,76 | 27,94 | -3,29% | 279,00 |
| 03.02.2026 | 32,04 | 32,04 | 28,89 | 28,89 | -9,52% | 1.012,00 |
| 02.02.2026 | 31,93 | 31,93 | 31,93 | 31,93 | 0,09% | - |
| 30.01.2026 | 32,35 | 32,35 | 31,90 | 31,90 | -3,19% | 180,00 |
| 29.01.2026 | 32,95 | 32,95 | 32,95 | 32,95 | 0,09% | - |
| 28.01.2026 | 33,04 | 33,04 | 32,92 | 32,92 | -0,87% | 30,00 |
| 27.01.2026 | 33,21 | 33,21 | 33,21 | 33,21 | -0,81% | - |
| 26.01.2026 | 34,36 | 34,36 | 33,48 | 33,48 | -3,24% | 12,00 |
| 23.01.2026 | 34,84 | 35,07 | 34,60 | 34,60 | -3,03% | 78,00 |
| 22.01.2026 | 34,56 | 35,68 | 34,56 | 35,68 | 4,30% | 17,00 |
| 21.01.2026 | 32,92 | 34,21 | 32,92 | 34,21 | 2,43% | 122,00 |
| 20.01.2026 | 33,38 | 33,40 | 33,03 | 33,40 | -0,57% | 75,00 |
| 19.01.2026 | 33,48 | 33,69 | 33,48 | 33,59 | -1,73% | 2.150,00 |
| 16.01.2026 | 33,67 | 34,18 | 33,67 | 34,18 | 4,40% | 1.460,00 |
| 15.01.2026 | 32,74 | 32,74 | 32,74 | 32,74 | -1,44% | - |
| 14.01.2026 | 33,34 | 33,34 | 33,22 | 33,22 | -1,42% | 80,00 |
| 13.01.2026 | 33,61 | 33,70 | 33,61 | 33,70 | 1,57% | 74,00 |
| 12.01.2026 | 33,18 | 33,18 | 33,18 | 33,18 | 0,27% | - |
| 09.01.2026 | 32,33 | 33,09 | 32,33 | 33,09 | 1,04% | 150,00 |
| 08.01.2026 | 33,86 | 33,86 | 32,75 | 32,75 | -4,13% | 51,00 |
| 07.01.2026 | 33,45 | 34,16 | 33,45 | 34,16 | 0,71% | 400,00 |
| 06.01.2026 | 33,28 | 33,92 | 33,28 | 33,92 | 2,79% | 48,00 |
| 05.01.2026 | 33,23 | 33,23 | 33,00 | 33,00 | 0,00% | 100,00 |
| 02.01.2026 | 33,93 | 33,93 | 33,00 | 33,00 | -2,14% | 1,00 |
| 30.12.2025 | 33,25 | 33,72 | 33,25 | 33,72 | 0,66% | 54,00 |
| 29.12.2025 | 33,26 | 33,50 | 33,26 | 33,50 | 1,21% | 178,00 |
| 23.12.2025 | 32,62 | 33,11 | 32,62 | 33,10 | 0,76% | 893,00 |
| 22.12.2025 | 32,17 | 32,85 | 32,17 | 32,85 | 1,89% | 289,00 |
| 19.12.2025 | 31,32 | 32,44 | 31,32 | 32,24 | 2,06% | 104,00 |
| 18.12.2025 | 30,27 | 31,59 | 30,27 | 31,59 | 2,93% | 24,00 |
| 17.12.2025 | 30,69 | 30,69 | 30,69 | 30,69 | -0,84% | - |
| 16.12.2025 | 30,74 | 30,95 | 30,74 | 30,95 | -0,51% | 32,00 |
| 15.12.2025 | 30,47 | 31,18 | 30,47 | 31,11 | 2,00% | 252,00 |
| 12.12.2025 | 29,97 | 30,50 | 29,97 | 30,50 | 1,16% | 16,00 |
| 11.12.2025 | 30,15 | 30,15 | 30,15 | 30,15 | -0,40% | - |
| 10.12.2025 | 30,16 | 30,50 | 30,16 | 30,27 | -0,53% | 28,00 |
| 09.12.2025 | 30,32 | 30,61 | 30,32 | 30,43 | 2,29% | 516,00 |
| 08.12.2025 | 30,50 | 30,50 | 29,75 | 29,75 | 0,61% | 500,00 |
| 05.12.2025 | 29,57 | 29,57 | 29,57 | 29,57 | 0,20% | - |
| 04.12.2025 | 29,48 | 29,54 | 29,48 | 29,51 | 0,58% | 158,00 |
| 03.12.2025 | 29,34 | 29,34 | 29,34 | 29,34 | 1,35% | - |
| 02.12.2025 | 28,95 | 28,95 | 28,95 | 28,95 | -0,45% | - |
| 01.12.2025 | 30,25 | 30,25 | 29,04 | 29,08 | -2,51% | 1.075,00 |
| 28.11.2025 | 29,83 | 29,83 | 29,83 | 29,83 | -2,23% | - |
| 27.11.2025 | 29,67 | 30,51 | 29,67 | 30,51 | 1,90% | 200,00 |
| 26.11.2025 | 29,43 | 29,94 | 29,43 | 29,94 | 1,66% | 200,00 |
| 25.11.2025 | 28,99 | 29,45 | 28,83 | 29,45 | 4,17% | 41,00 |