25,840€
-1,52%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 26,29 | 26,36 | 25,84 | 25,84 | -1,73% | 23.420,00 |
| 15.07.2026 | 25,84 | 26,40 | 25,59 | 26,30 | 2,26% | 3.511,00 |
| 14.07.2026 | 25,51 | 25,87 | 24,95 | 25,72 | 0,78% | 1.066,00 |
| 13.07.2026 | 25,40 | 25,67 | 25,18 | 25,52 | 0,28% | - |
| 10.07.2026 | 25,14 | 25,61 | 25,03 | 25,45 | 1,07% | - |
| 09.07.2026 | 24,62 | 25,29 | 24,47 | 25,18 | 2,84% | - |
| 08.07.2026 | 25,19 | 25,20 | 24,34 | 24,48 | -3,16% | - |
| 07.07.2026 | 25,30 | 25,87 | 25,20 | 25,28 | -0,47% | - |
| 06.07.2026 | 25,57 | 25,73 | 25,15 | 25,40 | -0,72% | - |
| 03.07.2026 | 25,67 | 25,70 | 25,16 | 25,59 | 0,59% | 2.940,00 |
| 02.07.2026 | 25,46 | 26,03 | 25,27 | 25,44 | -0,14% | - |
| 01.07.2026 | 24,68 | 25,57 | 24,62 | 25,47 | 3,16% | 57.260,00 |
| 30.06.2026 | 24,17 | 24,85 | 24,14 | 24,69 | 2,34% | 2.460,00 |
| 29.06.2026 | 23,56 | 24,45 | 23,56 | 24,13 | 0,40% | 3.861,00 |
| 26.06.2026 | 23,62 | 24,14 | 23,55 | 24,03 | 1,01% | 2.205,00 |
| 25.06.2026 | 23,56 | 24,22 | 23,50 | 23,79 | 1,67% | 14.183,00 |
| 24.06.2026 | 23,36 | 24,02 | 23,35 | 23,40 | -0,70% | 16.289,00 |
| 23.06.2026 | 23,90 | 24,08 | 23,38 | 23,57 | -1,71% | 3.948,00 |
| 22.06.2026 | 25,27 | 25,34 | 23,76 | 23,98 | -4,84% | 28.961,00 |
| 19.06.2026 | 25,24 | 25,37 | 25,14 | 25,20 | -0,38% | 700,00 |
| 18.06.2026 | 26,18 | 26,33 | 24,77 | 25,29 | -2,90% | 365,00 |
| 17.06.2026 | 26,50 | 26,58 | 26,00 | 26,05 | -1,34% | 3.615,00 |
| 16.06.2026 | 26,52 | 26,90 | 26,40 | 26,40 | -2,22% | 2.490,00 |
| 15.06.2026 | 26,82 | 27,00 | 26,79 | 27,00 | 2,04% | - |
| 12.06.2026 | 25,99 | 26,74 | 25,95 | 26,46 | 1,48% | 50.000,00 |
| 11.06.2026 | 25,97 | 26,13 | 25,53 | 26,08 | 0,21% | - |
| 10.06.2026 | 26,65 | 28,13 | 26,01 | 26,02 | -2,40% | 2.180,00 |
| 09.06.2026 | 26,86 | 27,21 | 26,25 | 26,66 | -0,87% | 2.600,00 |
| 08.06.2026 | 26,64 | 27,15 | 26,36 | 26,90 | 1,91% | 8.223,00 |
| 05.06.2026 | 27,40 | 27,85 | 25,88 | 26,39 | -3,90% | 192,00 |
| 04.06.2026 | 27,10 | 27,63 | 26,65 | 27,46 | 1,37% | - |
| 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 |