31,355€
0,37%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 31,30 | 31,43 | 31,03 | 31,35 | 0,16% | - |
| 06.08.2026 | 31,51 | 32,00 | 31,27 | 31,30 | -0,56% | - |
| 05.08.2026 | 31,62 | 32,14 | 31,44 | 31,47 | 1,50% | 3.960,00 |
| 04.08.2026 | 30,36 | 31,03 | 29,96 | 31,01 | 2,38% | - |
| 03.08.2026 | 29,56 | 30,48 | 29,51 | 30,29 | 3,15% | 1.760,00 |
| 31.07.2026 | 29,17 | 29,70 | 29,09 | 29,36 | 1,03% | - |
| 30.07.2026 | 29,10 | 29,34 | 28,76 | 29,06 | 0,09% | - |
| 29.07.2026 | 29,12 | 29,44 | 29,00 | 29,04 | -0,92% | 4.716,00 |
| 28.07.2026 | 28,96 | 29,46 | 28,82 | 29,31 | 0,84% | 7.290,00 |
| 27.07.2026 | 28,42 | 29,15 | 28,41 | 29,06 | 2,87% | 3.695,00 |
| 24.07.2026 | 27,83 | 28,68 | 27,75 | 28,25 | 1,44% | 1.755,00 |
| 23.07.2026 | 27,99 | 28,30 | 27,65 | 27,85 | -0,82% | - |
| 22.07.2026 | 28,50 | 28,52 | 28,04 | 28,08 | -1,54% | 3.925,00 |
| 21.07.2026 | 28,36 | 29,01 | 27,86 | 28,52 | 1,53% | 3.752,00 |
| 20.07.2026 | 28,54 | 28,93 | 28,09 | 28,09 | -1,99% | 204,00 |
| 17.07.2026 | 25,91 | 29,14 | 25,91 | 28,66 | 10,91% | 2.158,00 |
| 16.07.2026 | 26,27 | 26,29 | 25,82 | 25,84 | -1,52% | 740,00 |
| 15.07.2026 | 25,72 | 26,33 | 25,65 | 26,24 | 2,22% | 614,00 |
| 14.07.2026 | 25,49 | 25,81 | 25,01 | 25,67 | 0,79% | 41,00 |
| 13.07.2026 | 25,26 | 25,62 | 25,19 | 25,47 | 0,24% | - |
| 10.07.2026 | 25,08 | 25,56 | 25,08 | 25,41 | 1,15% | - |
| 09.07.2026 | 24,50 | 25,23 | 24,49 | 25,12 | 2,61% | - |
| 08.07.2026 | 24,97 | 24,97 | 24,30 | 24,48 | -2,93% | - |
| 07.07.2026 | 25,25 | 25,84 | 25,18 | 25,22 | -0,51% | - |
| 06.07.2026 | 25,52 | 25,62 | 25,28 | 25,35 | -0,71% | - |
| 03.07.2026 | 25,45 | 25,58 | 25,27 | 25,53 | 0,71% | 140,00 |
| 02.07.2026 | 25,45 | 26,01 | 25,35 | 25,35 | -0,28% | - |
| 01.07.2026 | 24,61 | 25,47 | 24,59 | 25,42 | 3,17% | 2.150,00 |
| 30.06.2026 | 24,12 | 24,80 | 24,10 | 24,64 | 2,41% | 120,00 |
| 29.06.2026 | 23,13 | 24,34 | 22,94 | 24,06 | 0,29% | 1.637,00 |
| 26.06.2026 | 23,60 | 24,10 | 23,56 | 23,99 | 1,05% | 110,00 |
| 25.06.2026 | 23,60 | 24,20 | 23,52 | 23,74 | 1,45% | 984,00 |
| 24.06.2026 | 23,20 | 23,96 | 23,20 | 23,40 | -0,26% | 3.618,00 |
| 23.06.2026 | 23,90 | 23,97 | 23,46 | 23,46 | -1,88% | 1.528,00 |
| 22.06.2026 | 25,21 | 25,29 | 23,76 | 23,91 | -5,04% | 27.912,00 |
| 19.06.2026 | 25,16 | 25,39 | 25,15 | 25,18 | -0,43% | 20,00 |
| 18.06.2026 | 26,02 | 26,02 | 24,79 | 25,29 | -2,88% | 205,00 |
| 17.06.2026 | 26,46 | 26,56 | 26,01 | 26,04 | -1,25% | 335,00 |
| 16.06.2026 | 26,47 | 26,87 | 26,37 | 26,37 | -1,60% | 170,00 |
| 15.06.2026 | 26,81 | 26,81 | 26,78 | 26,80 | 1,52% | - |
| 12.06.2026 | 25,97 | 26,65 | 25,92 | 26,40 | 1,46% | 6.500,00 |
| 11.06.2026 | 26,00 | 26,06 | 25,51 | 26,02 | 0,08% | 772,00 |
| 10.06.2026 | 26,51 | 27,12 | 26,00 | 26,00 | -2,29% | 250,00 |
| 09.06.2026 | 26,86 | 27,01 | 26,35 | 26,61 | -0,82% | 320,00 |
| 08.06.2026 | 26,28 | 27,13 | 26,28 | 26,83 | 2,05% | 483,00 |
| 05.06.2026 | 27,34 | 27,78 | 26,29 | 26,29 | -4,26% | 32,00 |
| 04.06.2026 | 27,02 | 27,57 | 26,70 | 27,46 | 1,52% | - |
| 03.06.2026 | 29,03 | 29,07 | 26,94 | 27,05 | -7,30% | 840,00 |
| 02.06.2026 | 28,58 | 30,03 | 28,57 | 29,18 | 2,31% | 6.800,00 |
| 01.06.2026 | 29,61 | 29,64 | 28,52 | 28,52 | -3,39% | 138,00 |
| 29.05.2026 | 29,44 | 29,68 | 29,24 | 29,52 | 0,72% | - |
| 28.05.2026 | 29,29 | 29,38 | 28,96 | 29,31 | -0,71% | 82,00 |
| 27.05.2026 | 29,32 | 30,10 | 29,13 | 29,52 | 0,72% | 306,00 |
| 26.05.2026 | 29,46 | 29,46 | 28,93 | 29,31 | -0,81% | 56,00 |
| 25.05.2026 | 28,78 | 29,62 | 28,74 | 29,55 | 3,94% | - |
| 22.05.2026 | 28,00 | 29,07 | 28,00 | 28,43 | -1,28% | - |
| 21.05.2026 | 27,93 | 28,80 | 27,93 | 28,80 | 2,67% | 464,00 |
| 20.05.2026 | 27,70 | 28,57 | 27,60 | 28,05 | 1,08% | - |
| 19.05.2026 | 27,78 | 28,66 | 27,75 | 27,75 | -0,54% | 357,00 |
| 18.05.2026 | 27,67 | 28,32 | 27,04 | 27,90 | 0,65% | - |
| 15.05.2026 | 27,50 | 28,09 | 27,23 | 27,72 | -0,25% | - |
| 14.05.2026 | 27,92 | 27,97 | 27,67 | 27,79 | -0,79% | 288,00 |
| 13.05.2026 | 27,78 | 28,17 | 27,75 | 28,01 | 0,43% | - |
| 12.05.2026 | 28,37 | 28,37 | 27,70 | 27,89 | -2,17% | 946,00 |
| 11.05.2026 | 28,53 | 28,84 | 28,26 | 28,51 | -0,49% | - |
| 08.05.2026 | 28,45 | 28,66 | 28,33 | 28,65 | 0,99% | - |
| 07.05.2026 | 29,18 | 29,47 | 28,37 | 28,37 | -2,78% | - |
| 06.05.2026 | 29,24 | 30,13 | 29,09 | 29,18 | 1,18% | - |
| 05.05.2026 | 28,31 | 28,97 | 28,28 | 28,84 | 1,98% | - |
| 04.05.2026 | 27,93 | 28,75 | 27,87 | 28,28 | 1,22% | 460,00 |
| 30.04.2026 | 27,31 | 28,16 | 27,26 | 27,94 | 0,72% | 2.080,00 |
| 29.04.2026 | 28,29 | 28,65 | 27,62 | 27,74 | -1,63% | 200,00 |
| 28.04.2026 | 28,89 | 28,89 | 28,19 | 28,20 | -2,42% | - |
| 27.04.2026 | 28,84 | 29,23 | 28,81 | 28,90 | -0,48% | - |
| 24.04.2026 | 29,32 | 29,34 | 28,55 | 29,04 | -0,68% | - |
| 23.04.2026 | 29,78 | 29,87 | 28,93 | 29,24 | -2,63% | 600,00 |
| 22.04.2026 | 30,18 | 30,53 | 29,43 | 30,03 | 0,40% | 500,00 |
| 21.04.2026 | 29,84 | 30,31 | 29,67 | 29,91 | 0,54% | 850,00 |
| 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 |