286,675SEK
-2,02%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 287,02 | 289,87 | 283,82 | 289,06 | -1,21% | - |
| 01.04.2026 | 295,90 | 298,70 | 287,40 | 292,60 | 2,13% | 2.377.026,00 |
| 31.03.2026 | 284,50 | 289,90 | 282,00 | 286,50 | 1,02% | 1.786.588,00 |
| 30.03.2026 | 277,30 | 285,50 | 275,30 | 283,60 | 2,27% | 1.724.423,00 |
| 27.03.2026 | 285,80 | 286,10 | 273,10 | 277,30 | -4,05% | 2.656.470,00 |
| 26.03.2026 | 285,00 | 292,50 | 283,90 | 289,00 | 0,07% | 1.801.637,00 |
| 25.03.2026 | 277,80 | 288,80 | 277,10 | 288,80 | 5,48% | 2.414.926,00 |
| 24.03.2026 | 273,50 | 275,60 | 268,80 | 273,80 | 0,44% | 1.946.259,00 |
| 23.03.2026 | 264,50 | 279,60 | 262,10 | 272,60 | 1,04% | 2.420.753,00 |
| 20.03.2026 | 279,80 | 281,90 | 269,80 | 269,80 | -2,32% | 3.402.503,00 |
| 19.03.2026 | 279,10 | 282,50 | 276,20 | 276,20 | -3,19% | 2.253.245,00 |
| 18.03.2026 | 287,00 | 293,40 | 282,30 | 285,30 | 0,53% | 2.177.209,00 |
| 17.03.2026 | 278,60 | 285,80 | 277,90 | 283,80 | 1,76% | 1.677.766,00 |
| 16.03.2026 | 280,00 | 282,70 | 273,70 | 278,90 | -0,14% | 1.856.333,00 |
| 13.03.2026 | 270,40 | 283,90 | 267,60 | 279,30 | 2,99% | 2.346.345,00 |
| 12.03.2026 | 274,00 | 278,10 | 270,00 | 271,20 | -1,09% | 2.553.942,00 |
| 11.03.2026 | 279,90 | 281,40 | 273,40 | 274,20 | -3,11% | 2.623.817,00 |
| 10.03.2026 | 286,70 | 288,70 | 280,60 | 283,00 | 1,51% | 1.804.589,00 |
| 09.03.2026 | 277,00 | 282,20 | 275,40 | 278,80 | -2,38% | 2.331.170,00 |
| 06.03.2026 | 291,00 | 294,90 | 279,90 | 285,60 | -0,66% | 3.119.241,00 |
| 05.03.2026 | 282,50 | 291,60 | 282,00 | 287,50 | 0,70% | 2.883.648,00 |
| 04.03.2026 | 276,80 | 287,50 | 274,80 | 285,50 | 4,46% | 3.049.783,00 |
| 03.03.2026 | 275,00 | 276,40 | 267,10 | 273,30 | -1,58% | 3.561.660,00 |
| 02.03.2026 | 267,20 | 282,30 | 267,10 | 277,70 | -0,86% | 2.608.068,00 |
| 27.02.2026 | 284,30 | 286,90 | 276,10 | 280,10 | -1,48% | 4.287.677,00 |
| 26.02.2026 | 279,70 | 284,30 | 277,40 | 284,30 | 3,61% | 2.909.303,00 |
| 25.02.2026 | 275,00 | 277,60 | 271,90 | 274,40 | 0,96% | 3.651.855,00 |
| 24.02.2026 | 270,00 | 276,00 | 265,90 | 271,80 | 0,78% | 3.051.452,00 |
| 23.02.2026 | 291,00 | 291,00 | 269,70 | 269,70 | -8,85% | 4.169.944,00 |
| 20.02.2026 | 296,00 | 299,70 | 292,10 | 295,90 | 0,65% | 1.586.567,00 |
| 19.02.2026 | 305,10 | 306,00 | 294,00 | 294,00 | -3,89% | 1.700.624,00 |
| 18.02.2026 | 295,40 | 306,80 | 292,80 | 305,90 | 3,80% | 2.132.434,00 |
| 17.02.2026 | 293,60 | 297,00 | 288,30 | 294,70 | 0,37% | 1.862.156,00 |
| 16.02.2026 | 295,00 | 297,00 | 291,40 | 293,60 | 1,21% | 1.609.300,00 |
| 13.02.2026 | 294,70 | 296,30 | 286,10 | 290,10 | -0,07% | 4.414.376,00 |
| 12.02.2026 | 296,60 | 299,50 | 290,30 | 290,30 | -1,86% | 2.301.120,00 |
| 11.02.2026 | 303,50 | 304,20 | 292,30 | 295,80 | -2,54% | 3.034.210,00 |
| 10.02.2026 | 300,40 | 308,10 | 300,40 | 303,50 | 1,81% | 3.141.551,00 |
| 09.02.2026 | 294,00 | 301,20 | 291,90 | 298,10 | 4,49% | 3.655.697,00 |
| 06.02.2026 | 281,00 | 288,10 | 275,10 | 285,30 | 0,28% | 3.171.630,00 |
| 05.02.2026 | 299,00 | 299,90 | 278,70 | 284,50 | -3,79% | 3.953.771,00 |
| 04.02.2026 | 305,00 | 306,90 | 285,30 | 295,70 | -2,73% | 6.936.585,00 |
| 03.02.2026 | 342,30 | 342,90 | 298,10 | 304,00 | -10,30% | 5.676.712,00 |
| 02.02.2026 | 334,50 | 341,50 | 331,70 | 338,90 | 0,27% | 1.292.911,00 |
| 30.01.2026 | 343,40 | 344,20 | 335,90 | 338,00 | -1,54% | 1.350.791,00 |
| 29.01.2026 | 350,20 | 350,20 | 341,50 | 343,30 | -1,69% | 1.074.186,00 |
| 28.01.2026 | 350,20 | 353,00 | 347,20 | 349,20 | -0,29% | 1.079.706,00 |
| 27.01.2026 | 354,70 | 356,90 | 349,10 | 350,20 | -0,74% | 1.445.854,00 |
| 26.01.2026 | 364,20 | 365,00 | 352,00 | 352,80 | -3,63% | 1.736.242,00 |
| 23.01.2026 | 370,00 | 373,30 | 365,00 | 366,10 | -2,30% | 1.874.132,00 |
| 22.01.2026 | 374,20 | 383,00 | 370,50 | 374,70 | 3,80% | 3.700.002,00 |
| 21.01.2026 | 354,40 | 361,90 | 349,00 | 361,00 | 1,04% | 1.217.944,00 |
| 20.01.2026 | 356,50 | 360,10 | 352,10 | 357,30 | -1,49% | 953.200,00 |
| 19.01.2026 | 358,30 | 363,00 | 355,50 | 362,70 | -1,20% | 1.140.156,00 |
| 16.01.2026 | 363,10 | 368,20 | 360,60 | 367,10 | 0,88% | 1.187.038,00 |
| 15.01.2026 | 353,40 | 363,90 | 352,20 | 363,90 | 2,97% | 1.645.815,00 |
| 14.01.2026 | 363,10 | 363,80 | 352,40 | 353,40 | -1,83% | 1.309.758,00 |
| 13.01.2026 | 362,60 | 367,40 | 359,70 | 360,00 | -0,53% | 1.200.877,00 |
| 12.01.2026 | 359,80 | 362,50 | 357,00 | 361,90 | 0,39% | 843.729,00 |
| 09.01.2026 | 351,80 | 360,50 | 349,70 | 360,50 | 2,53% | 982.557,00 |
| 08.01.2026 | 361,80 | 362,20 | 350,50 | 351,60 | -3,91% | 1.702.639,00 |
| 07.01.2026 | 364,50 | 370,80 | 358,60 | 365,90 | 2,52% | 2.217.886,00 |
| 05.01.2026 | 359,90 | 365,90 | 353,10 | 356,90 | -0,36% | 710.881,00 |
| 02.01.2026 | 362,50 | 368,50 | 355,00 | 358,20 | -1,54% | 1.404.769,00 |
| 30.12.2025 | 362,60 | 368,90 | 360,40 | 363,80 | 0,36% | 3.918.215,00 |
| 29.12.2025 | 359,40 | 363,00 | 356,20 | 362,50 | 1,83% | 1.706.954,00 |
| 23.12.2025 | 358,00 | 361,10 | 356,00 | 356,00 | -0,45% | 1.273.588,00 |
| 22.12.2025 | 352,90 | 357,60 | 352,40 | 357,60 | 1,65% | 1.461.046,00 |
| 19.12.2025 | 345,00 | 353,80 | 344,60 | 351,80 | 1,97% | 6.554.439,00 |
| 18.12.2025 | 332,50 | 345,00 | 331,90 | 345,00 | 3,51% | 1.837.193,00 |
| 17.12.2025 | 339,10 | 339,60 | 331,50 | 333,30 | -0,92% | 874.905,00 |
| 16.12.2025 | 335,00 | 339,60 | 334,50 | 336,40 | -0,18% | 690.644,00 |
| 15.12.2025 | 334,00 | 340,00 | 332,60 | 337,00 | 1,54% | 1.702.659,00 |
| 12.12.2025 | 329,20 | 336,00 | 328,30 | 331,90 | 1,53% | 1.338.218,00 |
| 11.12.2025 | 328,80 | 331,90 | 326,20 | 326,90 | -0,34% | 516.622,00 |
| 10.12.2025 | 331,20 | 332,90 | 327,50 | 328,00 | -0,52% | 697.464,00 |
| 09.12.2025 | 334,60 | 338,30 | 328,40 | 329,70 | 0,55% | 1.066.222,00 |
| 08.12.2025 | 330,60 | 331,60 | 326,80 | 327,90 | -0,58% | 782.702,00 |
| 05.12.2025 | 326,10 | 331,90 | 323,10 | 329,80 | 1,79% | 908.342,00 |
| 04.12.2025 | 324,60 | 326,00 | 321,80 | 324,00 | 1,00% | 1.099.509,00 |
| 03.12.2025 | 322,50 | 325,10 | 320,10 | 320,80 | -0,09% | 819.539,00 |
| 02.12.2025 | 320,30 | 322,50 | 317,70 | 321,10 | 0,31% | 802.567,00 |
| 01.12.2025 | 325,20 | 325,30 | 317,30 | 320,10 | -2,11% | 1.100.375,00 |
| 28.11.2025 | 329,00 | 332,00 | 327,00 | 327,00 | -1,09% | 4.695.965,00 |
| 27.11.2025 | 329,90 | 336,10 | 329,90 | 330,60 | 0,21% | 1.047.011,00 |
| 26.11.2025 | 328,70 | 330,00 | 324,50 | 329,90 | 2,07% | 1.061.202,00 |
| 25.11.2025 | 321,50 | 327,20 | 318,40 | 323,20 | 0,81% | 808.671,00 |
| 24.11.2025 | 318,60 | 324,40 | 316,80 | 320,60 | 2,10% | 12.551.107,00 |
| 21.11.2025 | 314,50 | 319,50 | 310,00 | 314,00 | -2,18% | 1.399.122,00 |
| 20.11.2025 | 326,70 | 329,50 | 321,00 | 321,00 | 0,53% | 735.861,00 |
| 19.11.2025 | 318,20 | 323,30 | 316,10 | 319,30 | 0,57% | 966.632,00 |
| 18.11.2025 | 319,70 | 323,40 | 315,40 | 317,50 | -2,91% | 1.239.502,00 |
| 17.11.2025 | 335,30 | 337,20 | 326,00 | 327,00 | -2,39% | 1.105.395,00 |
| 14.11.2025 | 329,60 | 335,10 | 324,60 | 335,00 | 0,51% | 905.551,00 |
| 13.11.2025 | 343,00 | 346,00 | 333,30 | 333,30 | -2,17% | 909.480,00 |
| 12.11.2025 | 338,90 | 344,80 | 334,30 | 340,70 | 0,59% | 1.602.172,00 |
| 11.11.2025 | 330,20 | 339,00 | 328,00 | 338,70 | 3,14% | 1.770.675,00 |
| 10.11.2025 | 328,70 | 335,00 | 328,40 | 328,40 | 2,91% | 2.368.467,00 |
| 07.11.2025 | 323,50 | 325,00 | 318,60 | 319,10 | -0,62% | 1.037.481,00 |
| 06.11.2025 | 321,50 | 326,70 | 320,60 | 321,10 | -0,43% | 772.696,00 |