331,359SEK
-2,25%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 329,85 | 341,56 | 326,44 | 327,98 | -3,25% | - |
| 15.10.2025 | 339,10 | 340,20 | 332,40 | 339,00 | 1,04% | 1.207.094,00 |
| 14.10.2025 | 332,20 | 335,50 | 326,00 | 335,50 | -0,68% | 1.295.322,00 |
| 13.10.2025 | 337,10 | 341,60 | 335,60 | 337,80 | 0,06% | 932.571,00 |
| 10.10.2025 | 352,70 | 354,50 | 337,60 | 337,60 | -4,28% | 1.313.566,00 |
| 09.10.2025 | 346,80 | 353,30 | 346,20 | 352,70 | 1,94% | 1.067.778,00 |
| 08.10.2025 | 341,00 | 351,80 | 341,00 | 346,00 | 1,53% | 1.892.679,00 |
| 07.10.2025 | 343,80 | 344,60 | 339,90 | 340,80 | -0,87% | 621.267,00 |
| 06.10.2025 | 339,80 | 345,90 | 336,70 | 343,80 | 1,03% | 1.237.719,00 |
| 03.10.2025 | 332,70 | 340,30 | 332,70 | 340,30 | 2,53% | 709.715,00 |
| 02.10.2025 | 326,00 | 336,10 | 326,00 | 331,90 | 2,72% | 1.612.625,00 |
| 01.10.2025 | 323,90 | 324,70 | 317,50 | 323,10 | -0,77% | 1.086.140,00 |
| 30.09.2025 | 327,10 | 330,30 | 323,80 | 325,60 | -0,46% | 960.133,00 |
| 29.09.2025 | 322,70 | 327,90 | 320,60 | 327,10 | 2,22% | 1.099.045,00 |
| 26.09.2025 | 318,40 | 320,10 | 315,70 | 320,00 | 0,98% | 1.203.731,00 |
| 25.09.2025 | 330,60 | 331,00 | 312,30 | 316,90 | -4,61% | 6.237.787,00 |
| 24.09.2025 | 337,90 | 337,90 | 329,80 | 332,20 | -2,38% | 1.164.728,00 |
| 23.09.2025 | 339,20 | 344,00 | 338,50 | 340,30 | 0,80% | 956.609,00 |
| 22.09.2025 | 342,00 | 344,60 | 334,50 | 337,60 | -1,55% | 769.246,00 |
| 19.09.2025 | 345,00 | 347,40 | 342,60 | 342,90 | -0,38% | 2.188.247,00 |
| 18.09.2025 | 335,00 | 344,20 | 335,00 | 344,20 | 3,77% | 1.437.440,00 |
| 17.09.2025 | 336,70 | 338,10 | 331,70 | 331,70 | -1,57% | 867.749,00 |
| 16.09.2025 | 346,90 | 348,30 | 333,80 | 337,00 | -2,49% | 1.106.570,00 |
| 15.09.2025 | 336,00 | 348,50 | 336,00 | 345,60 | 3,57% | 1.371.900,00 |
| 12.09.2025 | 337,10 | 340,40 | 332,80 | 333,70 | -0,63% | 755.864,00 |
| 11.09.2025 | 326,10 | 339,60 | 323,10 | 335,80 | 3,07% | 1.350.394,00 |
| 10.09.2025 | 330,20 | 331,50 | 325,10 | 325,80 | -0,55% | 723.715,00 |
| 09.09.2025 | 332,00 | 333,70 | 325,20 | 327,60 | -1,12% | 639.097,00 |
| 08.09.2025 | 334,00 | 336,20 | 330,10 | 331,30 | -0,15% | 522.161,00 |
| 05.09.2025 | 334,90 | 339,50 | 330,50 | 331,80 | 0,21% | 696.305,00 |
| 04.09.2025 | 334,20 | 335,30 | 329,10 | 331,10 | -0,96% | 676.657,00 |
| 03.09.2025 | 333,80 | 338,30 | 331,80 | 334,30 | 0,69% | 668.861,00 |
| 02.09.2025 | 344,40 | 349,90 | 331,60 | 332,00 | -3,07% | 1.290.796,00 |
| 01.09.2025 | 340,30 | 343,30 | 337,80 | 342,50 | 0,74% | 555.444,00 |
| 29.08.2025 | 342,40 | 344,60 | 339,80 | 340,00 | -1,02% | 814.395,00 |
| 28.08.2025 | 344,40 | 346,60 | 338,90 | 343,50 | -0,03% | 746.914,00 |
| 27.08.2025 | 343,10 | 346,00 | 341,30 | 343,60 | 0,47% | 747.828,00 |
| 26.08.2025 | 342,50 | 344,80 | 337,70 | 342,00 | -1,13% | 1.105.797,00 |
| 25.08.2025 | 344,10 | 347,20 | 344,00 | 345,90 | -0,40% | 405.225,00 |
| 22.08.2025 | 334,60 | 348,40 | 334,20 | 347,30 | 3,24% | 1.224.917,00 |
| 21.08.2025 | 338,80 | 340,10 | 334,30 | 336,40 | -1,12% | 786.618,00 |
| 20.08.2025 | 341,00 | 342,40 | 338,10 | 340,20 | -1,33% | 769.020,00 |
| 19.08.2025 | 340,20 | 346,90 | 338,90 | 344,80 | 1,71% | 1.746.581,00 |
| 18.08.2025 | 343,00 | 343,50 | 336,80 | 339,00 | -1,48% | 832.591,00 |
| 15.08.2025 | 342,70 | 348,30 | 342,50 | 344,10 | 0,79% | 1.590.330,00 |
| 14.08.2025 | 338,40 | 342,30 | 337,70 | 341,40 | 0,71% | 829.984,00 |
| 13.08.2025 | 338,00 | 340,40 | 336,90 | 339,00 | 0,83% | 867.940,00 |
| 12.08.2025 | 335,80 | 338,60 | 333,70 | 336,20 | 0,33% | 710.289,00 |
| 11.08.2025 | 337,40 | 338,50 | 334,30 | 335,10 | -0,45% | 460.588,00 |
| 08.08.2025 | 337,00 | 339,30 | 334,10 | 336,60 | -0,12% | 585.138,00 |
| 07.08.2025 | 336,20 | 341,70 | 336,20 | 337,00 | 0,60% | 1.002.833,00 |
| 06.08.2025 | 336,10 | 342,80 | 334,30 | 335,00 | 0,63% | 962.721,00 |
| 05.08.2025 | 329,50 | 337,10 | 329,50 | 332,90 | 2,02% | 1.053.782,00 |
| 04.08.2025 | 322,90 | 327,30 | 322,90 | 326,30 | 1,27% | 522.952,00 |
| 01.08.2025 | 324,00 | 326,20 | 318,20 | 322,20 | -1,98% | 917.364,00 |
| 31.07.2025 | 339,00 | 341,00 | 327,70 | 328,70 | -2,72% | 1.083.458,00 |
| 30.07.2025 | 332,60 | 338,00 | 332,20 | 337,90 | 1,90% | 897.690,00 |
| 29.07.2025 | 333,40 | 339,00 | 330,70 | 331,60 | 0,27% | 631.792,00 |
| 28.07.2025 | 337,80 | 340,00 | 329,70 | 330,70 | -0,33% | 864.462,00 |
| 25.07.2025 | 332,00 | 333,80 | 328,80 | 331,80 | -0,54% | 558.297,00 |
| 24.07.2025 | 333,90 | 336,40 | 331,10 | 333,60 | 0,27% | 971.052,00 |
| 23.07.2025 | 331,20 | 334,80 | 329,40 | 332,70 | 1,96% | 781.104,00 |
| 22.07.2025 | 337,60 | 338,20 | 325,00 | 326,30 | -3,09% | 1.174.921,00 |
| 21.07.2025 | 335,70 | 338,10 | 331,80 | 336,70 | 0,72% | 747.589,00 |
| 18.07.2025 | 334,90 | 340,00 | 329,10 | 334,30 | -0,21% | 2.023.828,00 |
| 17.07.2025 | 344,30 | 347,50 | 327,00 | 335,00 | -1,12% | 1.654.236,00 |
| 16.07.2025 | 334,40 | 342,70 | 334,00 | 338,80 | 1,01% | 1.177.376,00 |
| 15.07.2025 | 339,70 | 342,60 | 335,20 | 335,40 | -0,42% | 705.990,00 |
| 14.07.2025 | 332,90 | 336,80 | 332,00 | 336,80 | -0,18% | 551.428,00 |
| 11.07.2025 | 339,00 | 339,50 | 335,20 | 337,40 | -0,74% | 735.305,00 |
| 10.07.2025 | 331,00 | 341,50 | 329,70 | 339,90 | 3,34% | 1.891.919,00 |
| 09.07.2025 | 327,00 | 331,00 | 323,40 | 328,90 | 1,11% | 691.730,00 |
| 08.07.2025 | 324,90 | 328,90 | 323,30 | 325,30 | 0,12% | 960.369,00 |
| 07.07.2025 | 321,60 | 325,60 | 321,60 | 324,90 | 1,47% | 874.820,00 |
| 04.07.2025 | 323,00 | 323,30 | 317,40 | 320,20 | -1,42% | 793.712,00 |
| 03.07.2025 | 322,70 | 326,10 | 320,10 | 324,80 | 2,85% | 1.071.627,00 |
| 02.07.2025 | 313,50 | 318,70 | 311,30 | 315,80 | 1,12% | 730.520,00 |
| 01.07.2025 | 315,90 | 317,00 | 309,00 | 312,30 | -1,14% | 1.062.093,00 |
| 30.06.2025 | 324,90 | 328,30 | 315,90 | 315,90 | -0,82% | 4.764.984,00 |
| 27.06.2025 | 312,00 | 321,10 | 311,20 | 318,50 | 3,04% | 1.240.075,00 |
| 26.06.2025 | 301,10 | 309,70 | 301,10 | 309,10 | 5,32% | 1.594.771,00 |
| 25.06.2025 | 293,00 | 296,90 | 291,20 | 293,50 | 1,14% | 779.357,00 |
| 24.06.2025 | 286,10 | 293,20 | 284,50 | 290,20 | 4,77% | 1.133.605,00 |
| 23.06.2025 | 274,10 | 278,60 | 272,20 | 277,00 | 0,95% | 570.849,00 |
| 19.06.2025 | 272,20 | 281,40 | 270,90 | 274,40 | -0,87% | 5.305.057,00 |
| 18.06.2025 | 276,70 | 278,70 | 272,90 | 276,80 | 0,18% | 512.261,00 |
| 17.06.2025 | 279,00 | 281,10 | 276,00 | 276,30 | -2,02% | 1.075.115,00 |
| 16.06.2025 | 274,60 | 282,60 | 274,50 | 282,00 | 2,47% | 786.973,00 |
| 13.06.2025 | 273,00 | 277,20 | 273,00 | 275,20 | -2,20% | 1.152.056,00 |
| 12.06.2025 | 285,00 | 286,50 | 281,30 | 281,40 | -2,39% | 921.044,00 |
| 11.06.2025 | 287,90 | 291,70 | 285,20 | 288,30 | 0,14% | 880.830,00 |
| 10.06.2025 | 283,90 | 288,50 | 282,90 | 287,90 | 1,20% | 473.791,00 |
| 09.06.2025 | 280,00 | 287,40 | 280,00 | 284,50 | 1,39% | 415.829,00 |
| 05.06.2025 | 278,40 | 282,80 | 275,80 | 280,60 | 1,04% | 514.598,00 |
| 04.06.2025 | 277,50 | 279,70 | 274,70 | 277,70 | 0,73% | 520.615,00 |
| 03.06.2025 | 278,30 | 279,00 | 270,10 | 275,70 | -0,47% | 862.624,00 |
| 02.06.2025 | 276,70 | 279,70 | 272,30 | 277,00 | -1,28% | 762.995,00 |
| 30.05.2025 | 280,00 | 287,50 | 278,40 | 280,60 | 0,14% | 3.910.297,00 |
| 28.05.2025 | 279,70 | 281,60 | 278,00 | 280,20 | 0,18% | 680.982,00 |
| 27.05.2025 | 277,00 | 282,80 | 275,90 | 279,70 | 1,34% | 831.047,00 |