25,215€
-2,04%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 25,63 | 26,00 | 25,15 | 25,22 | -2,19% | 4.590,00 |
| 11.03.2026 | 26,46 | 26,48 | 25,64 | 25,78 | -2,35% | 1.380,00 |
| 10.03.2026 | 26,91 | 27,20 | 26,36 | 26,40 | -1,80% | 7.990,00 |
| 09.03.2026 | 26,15 | 27,15 | 25,76 | 26,89 | -0,13% | 1.940,00 |
| 06.03.2026 | 27,06 | 27,58 | 26,19 | 26,92 | -0,11% | 2.800,00 |
| 05.03.2026 | 26,68 | 27,27 | 26,38 | 26,95 | 0,28% | 7.650,00 |
| 04.03.2026 | 25,61 | 26,93 | 25,54 | 26,88 | 4,27% | 590,00 |
| 03.03.2026 | 26,04 | 26,04 | 24,78 | 25,78 | -1,36% | 4.042,00 |
| 02.03.2026 | 26,07 | 26,40 | 25,08 | 26,13 | 0,69% | 5.141,00 |
| 27.02.2026 | 26,99 | 27,00 | 25,79 | 25,95 | -3,53% | 6.389,00 |
| 26.02.2026 | 26,46 | 27,48 | 26,06 | 26,90 | 1,97% | 11.759,00 |
| 25.02.2026 | 25,45 | 26,65 | 25,44 | 26,38 | 3,63% | 23.650,00 |
| 24.02.2026 | 25,42 | 25,81 | 24,90 | 25,46 | 0,20% | 21.200,00 |
| 23.02.2026 | 27,85 | 27,88 | 25,20 | 25,41 | -8,78% | 2.300,00 |
| 20.02.2026 | 27,79 | 28,08 | 27,39 | 27,85 | 0,31% | - |
| 19.02.2026 | 28,86 | 28,88 | 27,52 | 27,77 | -3,73% | 15.400,00 |
| 18.02.2026 | 27,82 | 28,96 | 27,57 | 28,84 | 3,78% | - |
| 17.02.2026 | 27,62 | 27,88 | 27,14 | 27,79 | 0,25% | - |
| 16.02.2026 | 27,47 | 27,99 | 27,46 | 27,72 | 1,35% | - |
| 13.02.2026 | 27,47 | 27,95 | 27,01 | 27,35 | -0,22% | 20.000,00 |
| 12.02.2026 | 28,19 | 28,32 | 27,37 | 27,41 | -2,63% | - |
| 11.02.2026 | 28,66 | 28,67 | 27,67 | 28,15 | -1,63% | 648,00 |
| 10.02.2026 | 28,23 | 29,09 | 28,21 | 28,62 | 1,17% | 5.200,00 |
| 09.02.2026 | 27,15 | 28,30 | 27,14 | 28,29 | 5,23% | 3.010,00 |
| 06.02.2026 | 26,72 | 27,04 | 25,76 | 26,88 | 0,86% | 18,00 |
| 05.02.2026 | 28,10 | 28,29 | 26,18 | 26,65 | -4,24% | 5.939,00 |
| 04.02.2026 | 29,15 | 29,72 | 26,90 | 27,83 | -4,03% | 18.400,00 |
| 03.02.2026 | 32,27 | 32,46 | 28,40 | 29,00 | -10,54% | 4.708,00 |
| 02.02.2026 | 31,84 | 32,45 | 31,47 | 32,42 | 0,87% | - |
| 30.01.2026 | 32,63 | 32,70 | 31,86 | 32,14 | -1,91% | 1.320,00 |
| 29.01.2026 | 33,06 | 33,23 | 32,29 | 32,76 | -0,62% | - |
| 28.01.2026 | 33,35 | 33,38 | 32,84 | 32,97 | -0,29% | - |
| 27.01.2026 | 33,46 | 33,59 | 33,04 | 33,06 | -0,87% | - |
| 26.01.2026 | 34,54 | 34,64 | 33,19 | 33,35 | -3,36% | 7.200,00 |
| 23.01.2026 | 35,10 | 35,20 | 34,48 | 34,51 | -1,60% | - |
| 22.01.2026 | 35,14 | 36,27 | 34,77 | 35,07 | 0,60% | 27.976,00 |
| 21.01.2026 | 33,14 | 34,88 | 32,74 | 34,86 | 5,67% | - |
| 20.01.2026 | 33,62 | 34,25 | 32,80 | 32,99 | -2,19% | 10.912,00 |
| 19.01.2026 | 33,77 | 33,86 | 33,12 | 33,73 | -1,88% | 300,00 |
| 16.01.2026 | 33,91 | 34,40 | 33,64 | 34,38 | 1,63% | - |
| 15.01.2026 | 32,97 | 33,99 | 32,92 | 33,83 | 3,13% | - |
| 14.01.2026 | 33,58 | 33,80 | 32,30 | 32,80 | -2,32% | - |
| 13.01.2026 | 33,89 | 34,29 | 33,53 | 33,58 | -0,94% | 2.780,00 |
| 12.01.2026 | 33,45 | 33,92 | 33,33 | 33,90 | 1,16% | 930,00 |
| 09.01.2026 | 32,62 | 33,70 | 32,56 | 33,51 | 2,67% | - |
| 08.01.2026 | 34,10 | 34,17 | 32,26 | 32,64 | -4,48% | - |
| 07.01.2026 | 33,68 | 34,56 | 33,34 | 34,17 | 1,42% | - |
| 06.01.2026 | 33,56 | 33,74 | 33,33 | 33,69 | 0,84% | 7.265,00 |
| 05.01.2026 | 33,47 | 33,90 | 32,78 | 33,41 | 0,69% | 2.925,00 |
| 02.01.2026 | 33,40 | 34,08 | 32,81 | 33,18 | -0,66% | - |
| 30.12.2025 | 33,49 | 33,93 | 33,39 | 33,40 | 0,54% | - |
| 29.12.2025 | 33,01 | 33,58 | 32,99 | 33,22 | 0,79% | - |
| 23.12.2025 | 32,80 | 33,26 | 32,77 | 32,96 | 0,03% | 65,00 |
| 22.12.2025 | 32,60 | 32,96 | 32,49 | 32,95 | 1,60% | - |
| 19.12.2025 | 31,56 | 32,49 | 31,55 | 32,43 | 2,82% | - |
| 18.12.2025 | 30,53 | 31,71 | 30,46 | 31,54 | 3,61% | - |
| 17.12.2025 | 30,77 | 31,08 | 30,37 | 30,44 | -1,52% | - |
| 16.12.2025 | 30,81 | 31,04 | 30,61 | 30,91 | 0,18% | 90,00 |
| 15.12.2025 | 30,54 | 31,17 | 30,53 | 30,86 | 2,34% | - |
| 12.12.2025 | 30,23 | 30,87 | 30,15 | 30,15 | -1,18% | - |
| 11.12.2025 | 30,24 | 30,57 | 30,06 | 30,51 | 0,73% | 150,00 |
| 10.12.2025 | 30,24 | 30,62 | 30,15 | 30,29 | 0,36% | - |
| 09.12.2025 | 30,48 | 30,94 | 30,15 | 30,18 | 0,68% | - |
| 08.12.2025 | 30,08 | 30,27 | 29,94 | 29,98 | -0,08% | - |
| 05.12.2025 | 29,65 | 30,31 | 29,42 | 30,00 | 1,33% | - |
| 04.12.2025 | 29,51 | 29,78 | 29,37 | 29,61 | 0,77% | - |
| 03.12.2025 | 29,38 | 29,71 | 29,20 | 29,38 | 0,31% | - |
| 02.12.2025 | 29,21 | 29,44 | 28,95 | 29,29 | 0,62% | - |
| 01.12.2025 | 30,48 | 30,48 | 28,93 | 29,11 | -3,03% | - |
| 28.11.2025 | 29,86 | 30,40 | 29,84 | 30,02 | -0,15% | - |
| 27.11.2025 | 29,74 | 30,52 | 29,74 | 30,07 | 1,09% | - |
| 26.11.2025 | 29,48 | 30,04 | 29,40 | 29,74 | 1,43% | - |
| 25.11.2025 | 29,07 | 29,58 | 28,84 | 29,32 | 1,10% | - |
| 24.11.2025 | 28,66 | 29,52 | 28,43 | 29,00 | 1,15% | - |
| 21.11.2025 | 28,74 | 29,00 | 28,09 | 28,67 | 0,09% | - |
| 20.11.2025 | 29,11 | 29,95 | 28,64 | 28,65 | -0,87% | - |
| 19.11.2025 | 29,08 | 29,41 | 28,80 | 28,90 | 0,47% | - |
| 18.11.2025 | 29,62 | 29,68 | 28,68 | 28,76 | -4,04% | 26,00 |
| 17.11.2025 | 30,50 | 30,75 | 29,54 | 29,97 | -1,45% | 220,00 |
| 14.11.2025 | 30,42 | 30,59 | 29,53 | 30,41 | -2,06% | - |
| 13.11.2025 | 31,06 | 31,66 | 30,30 | 31,05 | 0,32% | 285,00 |
| 12.11.2025 | 31,00 | 31,49 | 30,52 | 30,95 | 0,23% | - |
| 11.11.2025 | 29,95 | 31,09 | 29,84 | 30,88 | 2,71% | - |
| 10.11.2025 | 29,34 | 30,48 | 29,34 | 30,07 | 2,68% | - |
| 07.11.2025 | 29,16 | 29,43 | 28,85 | 29,28 | 0,62% | 108,00 |
| 06.11.2025 | 29,63 | 29,72 | 28,99 | 29,10 | -0,75% | 130,00 |
| 05.11.2025 | 29,46 | 29,61 | 29,11 | 29,32 | -0,34% | 300,00 |
| 04.11.2025 | 30,01 | 30,02 | 29,02 | 29,42 | -2,00% | 100,00 |
| 03.11.2025 | 30,09 | 30,10 | 29,60 | 30,02 | 0,03% | - |
| 31.10.2025 | 29,93 | 30,33 | 29,53 | 30,01 | 0,17% | 200,00 |
| 30.10.2025 | 30,06 | 30,18 | 29,78 | 29,96 | -0,79% | - |
| 29.10.2025 | 30,23 | 30,39 | 29,92 | 30,20 | -0,46% | - |
| 28.10.2025 | 30,57 | 30,68 | 30,14 | 30,34 | -0,26% | - |
| 27.10.2025 | 30,50 | 30,65 | 29,93 | 30,42 | 1,03% | 70,00 |
| 24.10.2025 | 29,66 | 30,21 | 29,62 | 30,11 | 1,90% | - |
| 23.10.2025 | 29,76 | 29,85 | 29,37 | 29,55 | -0,07% | - |
| 22.10.2025 | 29,51 | 30,01 | 29,24 | 29,57 | 1,51% | - |
| 21.10.2025 | 29,41 | 29,65 | 29,01 | 29,13 | 0,34% | - |
| 20.10.2025 | 28,82 | 29,36 | 28,66 | 29,03 | 1,15% | 625,00 |
| 17.10.2025 | 29,79 | 29,79 | 27,50 | 28,70 | -4,33% | 4.475,00 |