27,240€
0,70%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 27,10 | 27,39 | 26,65 | 27,28 | 0,70% | - |
| 03.06.2026 | 29,11 | 29,13 | 26,77 | 27,09 | -7,21% | 11.320,00 |
| 02.06.2026 | 28,62 | 30,06 | 28,61 | 29,20 | 2,15% | 18.570,00 |
| 01.06.2026 | 29,69 | 29,79 | 28,57 | 28,58 | -3,36% | 2.760,00 |
| 29.05.2026 | 29,46 | 29,74 | 29,22 | 29,58 | 0,80% | - |
| 28.05.2026 | 29,38 | 29,45 | 28,94 | 29,34 | -0,76% | 2.854,00 |
| 27.05.2026 | 29,38 | 30,16 | 29,32 | 29,57 | 0,65% | 2.186,00 |
| 26.05.2026 | 29,38 | 29,44 | 28,93 | 29,38 | -0,74% | 1.064,00 |
| 25.05.2026 | 28,87 | 29,68 | 28,84 | 29,60 | 4,02% | - |
| 22.05.2026 | 28,73 | 29,13 | 27,41 | 28,45 | -1,32% | - |
| 21.05.2026 | 28,15 | 28,87 | 27,96 | 28,83 | 2,40% | 3.439,00 |
| 20.05.2026 | 27,83 | 28,84 | 27,51 | 28,16 | 1,33% | - |
| 19.05.2026 | 27,93 | 28,83 | 27,79 | 27,79 | -0,45% | - |
| 18.05.2026 | 27,73 | 28,39 | 27,00 | 27,91 | 0,47% | - |
| 15.05.2026 | 27,56 | 28,12 | 27,35 | 27,78 | -0,04% | - |
| 14.05.2026 | 27,97 | 28,02 | 27,79 | 27,79 | -0,82% | 4.557,00 |
| 13.05.2026 | 27,83 | 28,26 | 27,71 | 28,02 | 0,07% | - |
| 12.05.2026 | 28,18 | 29,53 | 27,81 | 28,00 | -2,03% | 5.678,00 |
| 11.05.2026 | 28,60 | 28,91 | 28,22 | 28,58 | -0,50% | - |
| 08.05.2026 | 28,50 | 28,75 | 28,28 | 28,73 | 1,06% | - |
| 07.05.2026 | 29,22 | 29,52 | 28,37 | 28,43 | -2,62% | - |
| 06.05.2026 | 29,16 | 30,24 | 28,90 | 29,19 | 0,97% | - |
| 05.05.2026 | 28,40 | 29,02 | 28,27 | 28,91 | 1,98% | - |
| 04.05.2026 | 28,01 | 28,82 | 27,86 | 28,35 | 1,34% | 690,00 |
| 30.04.2026 | 27,66 | 28,77 | 27,16 | 27,98 | 0,85% | 29.120,00 |
| 29.04.2026 | 28,35 | 28,68 | 27,65 | 27,74 | -1,84% | 3.600,00 |
| 28.04.2026 | 28,88 | 28,90 | 28,20 | 28,26 | -2,21% | - |
| 27.04.2026 | 29,02 | 29,31 | 28,83 | 28,90 | -0,94% | - |
| 24.04.2026 | 29,39 | 29,39 | 28,51 | 29,18 | -0,48% | - |
| 23.04.2026 | 29,89 | 29,97 | 28,88 | 29,32 | -2,56% | 13.800,00 |
| 22.04.2026 | 30,23 | 30,59 | 29,33 | 30,09 | 0,38% | 26.000,00 |
| 21.04.2026 | 29,87 | 30,34 | 29,70 | 29,97 | 0,74% | 2.100,00 |
| 20.04.2026 | 29,85 | 29,99 | 29,46 | 29,75 | -1,33% | 1.200,00 |
| 17.04.2026 | 28,81 | 30,60 | 28,79 | 30,15 | 4,83% | 500,00 |
| 16.04.2026 | 28,66 | 29,07 | 28,64 | 28,76 | 0,70% | 506,00 |
| 15.04.2026 | 27,76 | 28,58 | 27,72 | 28,56 | 2,59% | 610,00 |
| 14.04.2026 | 27,37 | 27,92 | 27,00 | 27,84 | 1,46% | 1.000,00 |
| 13.04.2026 | 26,58 | 28,13 | 26,57 | 27,44 | 2,01% | 898,00 |
| 10.04.2026 | 26,90 | 27,57 | 26,83 | 26,90 | 0,49% | - |
| 09.04.2026 | 27,12 | 27,15 | 26,56 | 26,77 | -1,62% | 200,00 |
| 08.04.2026 | 28,15 | 28,17 | 27,09 | 27,21 | 4,25% | 14,00 |
| 07.04.2026 | 26,22 | 26,78 | 25,63 | 26,10 | -0,68% | 280,00 |
| 02.04.2026 | 26,31 | 26,43 | 25,97 | 26,28 | -1,90% | - |
| 01.04.2026 | 26,59 | 27,30 | 26,57 | 26,79 | 1,06% | - |
| 31.03.2026 | 25,90 | 26,51 | 25,62 | 26,51 | 3,03% | 120,00 |
| 30.03.2026 | 25,22 | 26,06 | 25,21 | 25,73 | 2,27% | - |
| 27.03.2026 | 26,75 | 26,76 | 25,16 | 25,16 | -5,56% | 100,00 |
| 26.03.2026 | 26,61 | 26,90 | 26,21 | 26,64 | -0,37% | 1.000,00 |
| 25.03.2026 | 25,58 | 26,95 | 25,54 | 26,74 | 4,62% | 30,00 |
| 24.03.2026 | 25,05 | 25,56 | 24,85 | 25,56 | 1,11% | 1.000,00 |
| 23.03.2026 | 25,01 | 25,79 | 24,08 | 25,28 | 0,04% | 1.076,00 |
| 20.03.2026 | 25,57 | 26,15 | 24,99 | 25,27 | -1,17% | 100,00 |
| 19.03.2026 | 26,20 | 26,28 | 25,39 | 25,57 | -2,59% | 852,00 |
| 18.03.2026 | 26,72 | 27,27 | 26,22 | 26,25 | -0,76% | 20,00 |
| 17.03.2026 | 25,76 | 26,62 | 25,76 | 26,45 | 2,20% | 440,00 |
| 16.03.2026 | 26,09 | 26,19 | 25,69 | 25,88 | 0,08% | - |
| 13.03.2026 | 25,26 | 26,38 | 24,94 | 25,86 | 2,70% | 518,00 |
| 12.03.2026 | 25,59 | 25,92 | 25,15 | 25,18 | -2,18% | 1.430,00 |
| 11.03.2026 | 26,39 | 26,42 | 25,68 | 25,74 | -2,31% | 60,00 |
| 10.03.2026 | 26,80 | 27,07 | 26,35 | 26,35 | -1,68% | 740,00 |
| 09.03.2026 | 26,26 | 27,02 | 25,86 | 26,80 | -0,30% | 380,00 |
| 06.03.2026 | 27,03 | 27,52 | 26,34 | 26,88 | -0,30% | 400,00 |
| 05.03.2026 | 26,48 | 27,20 | 26,48 | 26,96 | 0,56% | 300,00 |
| 04.03.2026 | 25,73 | 26,91 | 25,56 | 26,81 | 4,24% | 400,00 |
| 03.03.2026 | 26,05 | 26,05 | 24,92 | 25,72 | -1,49% | 828,00 |
| 02.03.2026 | 26,05 | 26,31 | 25,26 | 26,11 | 1,12% | 1.214,00 |
| 27.02.2026 | 26,87 | 27,07 | 25,82 | 25,82 | -4,01% | 3.712,00 |
| 26.02.2026 | 26,63 | 26,90 | 26,09 | 26,90 | 2,40% | 3.451,00 |
| 25.02.2026 | 25,42 | 26,59 | 25,41 | 26,27 | 3,38% | 19.528,00 |
| 24.02.2026 | 25,38 | 25,75 | 25,07 | 25,41 | 0,28% | 1.300,00 |
| 23.02.2026 | 27,66 | 27,67 | 25,16 | 25,34 | -8,82% | 600,00 |
| 20.02.2026 | 27,74 | 28,05 | 27,44 | 27,79 | 0,32% | - |
| 19.02.2026 | 28,75 | 28,76 | 27,48 | 27,70 | -3,75% | 1.400,00 |
| 18.02.2026 | 27,78 | 28,90 | 27,57 | 28,78 | 3,79% | - |
| 17.02.2026 | 27,55 | 27,76 | 27,19 | 27,73 | 0,22% | - |
| 16.02.2026 | 27,41 | 27,95 | 27,41 | 27,67 | 1,43% | - |
| 13.02.2026 | 27,39 | 27,65 | 27,02 | 27,28 | -0,47% | 800,00 |
| 12.02.2026 | 28,19 | 28,29 | 27,34 | 27,41 | -2,46% | - |
| 11.02.2026 | 28,61 | 28,61 | 27,79 | 28,10 | -1,65% | 72,00 |
| 10.02.2026 | 28,26 | 29,08 | 28,15 | 28,57 | 1,10% | 800,00 |
| 09.02.2026 | 27,16 | 28,26 | 27,07 | 28,26 | 5,13% | 220,00 |
| 06.02.2026 | 26,71 | 26,96 | 25,81 | 26,88 | 1,05% | 2,00 |
| 05.02.2026 | 28,12 | 28,24 | 26,28 | 26,60 | -4,35% | 1.300,00 |
| 04.02.2026 | 29,04 | 29,50 | 27,29 | 27,81 | -4,10% | 800,00 |
| 03.02.2026 | 32,17 | 32,32 | 28,65 | 29,00 | -10,38% | 736,00 |
| 02.02.2026 | 31,78 | 32,36 | 31,51 | 32,36 | 0,81% | - |
| 30.01.2026 | 32,59 | 32,63 | 31,92 | 32,10 | -1,83% | 131,00 |
| 29.01.2026 | 33,02 | 33,17 | 32,36 | 32,70 | -0,70% | - |
| 28.01.2026 | 33,32 | 33,32 | 32,84 | 32,93 | -0,24% | - |
| 27.01.2026 | 33,42 | 33,53 | 33,01 | 33,01 | -0,84% | - |
| 26.01.2026 | 34,45 | 34,57 | 33,16 | 33,29 | -3,54% | 400,00 |
| 23.01.2026 | 35,08 | 35,14 | 34,45 | 34,51 | -1,60% | - |
| 22.01.2026 | 34,73 | 36,07 | 34,73 | 35,07 | 1,65% | 1.364,00 |
| 21.01.2026 | 33,09 | 34,50 | 32,77 | 34,50 | 4,58% | - |
| 20.01.2026 | 33,53 | 33,54 | 32,84 | 32,99 | -2,05% | 2.696,00 |
| 19.01.2026 | 33,52 | 33,77 | 33,51 | 33,68 | -1,84% | 40,00 |
| 16.01.2026 | 33,83 | 34,37 | 33,64 | 34,31 | 1,60% | - |
| 15.01.2026 | 32,83 | 33,91 | 32,81 | 33,77 | 3,02% | - |
| 14.01.2026 | 33,50 | 33,65 | 32,58 | 32,78 | -2,18% | - |
| 13.01.2026 | 33,82 | 34,22 | 33,48 | 33,51 | -0,95% | 240,00 |