295,583SEK
0,20%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 292,73 | 297,82 | 292,56 | 296,15 | 0,39% | - |
| 03.06.2026 | 309,20 | 310,40 | 291,40 | 295,00 | -6,50% | 3.722.919,00 |
| 02.06.2026 | 313,20 | 325,00 | 311,90 | 315,50 | 1,68% | 1.894.916,00 |
| 01.06.2026 | 314,00 | 320,30 | 309,50 | 310,30 | -2,88% | 1.487.643,00 |
| 29.05.2026 | 318,70 | 319,90 | 314,80 | 319,50 | 0,79% | 4.957.158,00 |
| 28.05.2026 | 315,80 | 318,10 | 313,00 | 317,00 | -0,44% | 1.062.756,00 |
| 27.05.2026 | 317,60 | 324,80 | 316,50 | 318,40 | 0,51% | 1.193.807,00 |
| 26.05.2026 | 316,00 | 318,20 | 310,00 | 316,80 | -0,94% | 1.524.410,00 |
| 25.05.2026 | 315,50 | 321,10 | 315,10 | 319,80 | 2,11% | 1.102.360,00 |
| 22.05.2026 | 314,00 | 316,50 | 309,50 | 313,20 | 0,93% | 1.334.767,00 |
| 21.05.2026 | 310,50 | 312,70 | 303,90 | 310,30 | 0,36% | 1.287.124,00 |
| 20.05.2026 | 301,80 | 313,00 | 300,00 | 309,20 | 1,48% | 1.440.563,00 |
| 19.05.2026 | 310,50 | 315,30 | 304,70 | 304,70 | -0,78% | 1.043.083,00 |
| 18.05.2026 | 301,60 | 310,60 | 296,30 | 307,10 | 0,56% | 1.999.049,00 |
| 15.05.2026 | 310,00 | 310,00 | 300,40 | 305,40 | 0,00% | 1.462.531,00 |
| 13.05.2026 | 306,20 | 307,20 | 302,00 | 305,40 | 0,43% | 578.222,00 |
| 12.05.2026 | 308,70 | 308,90 | 304,10 | 304,10 | -2,44% | 1.299.712,00 |
| 11.05.2026 | 309,80 | 313,80 | 306,30 | 311,70 | 0,42% | 896.244,00 |
| 08.05.2026 | 309,90 | 311,00 | 307,30 | 310,40 | -0,35% | 1.000.036,00 |
| 07.05.2026 | 316,70 | 320,50 | 310,40 | 311,50 | -1,52% | 1.411.978,00 |
| 06.05.2026 | 314,60 | 327,30 | 313,50 | 316,30 | 1,35% | 2.839.221,00 |
| 05.05.2026 | 308,50 | 314,60 | 306,30 | 312,10 | 1,17% | 1.110.544,00 |
| 04.05.2026 | 299,30 | 312,00 | 299,30 | 308,50 | 4,01% | 2.031.957,00 |
| 30.04.2026 | 296,00 | 299,80 | 295,00 | 296,60 | -1,85% | 1.227.557,00 |
| 29.04.2026 | 308,80 | 311,20 | 300,50 | 302,20 | -2,11% | 1.771.791,00 |
| 28.04.2026 | 311,40 | 313,20 | 306,30 | 308,70 | -0,99% | 1.122.405,00 |
| 27.04.2026 | 313,10 | 316,50 | 311,60 | 311,80 | -0,80% | 924.314,00 |
| 24.04.2026 | 312,20 | 316,50 | 308,60 | 314,30 | -0,95% | 1.316.781,00 |
| 23.04.2026 | 319,00 | 323,40 | 317,30 | 317,30 | -2,16% | 1.805.159,00 |
| 22.04.2026 | 322,00 | 329,50 | 315,40 | 324,30 | 0,81% | 1.726.449,00 |
| 21.04.2026 | 323,00 | 326,50 | 320,10 | 321,70 | 0,50% | 1.651.096,00 |
| 20.04.2026 | 320,20 | 323,90 | 317,70 | 320,10 | -2,17% | 1.507.242,00 |
| 17.04.2026 | 313,70 | 330,00 | 312,80 | 327,20 | 4,30% | 2.381.691,00 |
| 16.04.2026 | 310,10 | 314,30 | 308,10 | 313,70 | 1,55% | 1.611.674,00 |
| 15.04.2026 | 302,50 | 309,70 | 301,30 | 308,90 | 2,18% | 1.570.762,00 |
| 14.04.2026 | 296,50 | 302,40 | 292,90 | 302,30 | 2,06% | 2.449.615,00 |
| 13.04.2026 | 291,00 | 298,20 | 289,80 | 296,20 | 1,02% | 1.856.800,00 |
| 10.04.2026 | 292,00 | 299,40 | 290,90 | 293,20 | 0,79% | 1.970.215,00 |
| 09.04.2026 | 293,90 | 295,30 | 288,80 | 290,90 | -1,49% | 2.156.068,00 |
| 08.04.2026 | 300,00 | 306,70 | 295,30 | 295,30 | 3,94% | 3.239.024,00 |
| 07.04.2026 | 295,80 | 295,90 | 281,70 | 284,10 | -0,91% | 1.938.772,00 |
| 02.04.2026 | 284,50 | 287,90 | 283,30 | 286,70 | -2,02% | 751.240,00 |
| 01.04.2026 | 295,90 | 298,70 | 287,40 | 292,60 | 2,13% | 2.366.927,00 |
| 31.03.2026 | 284,50 | 289,90 | 282,00 | 286,50 | 1,02% | 1.786.927,00 |
| 30.03.2026 | 277,30 | 285,50 | 275,30 | 283,60 | 2,27% | 1.719.386,00 |
| 27.03.2026 | 285,80 | 286,10 | 273,10 | 277,30 | -4,05% | 2.653.186,00 |
| 26.03.2026 | 285,00 | 292,50 | 283,90 | 289,00 | 0,07% | 1.765.194,00 |
| 25.03.2026 | 277,80 | 288,80 | 277,10 | 288,80 | 5,48% | 2.410.249,00 |
| 24.03.2026 | 273,50 | 275,60 | 268,80 | 273,80 | 0,44% | 1.943.238,00 |
| 23.03.2026 | 264,50 | 279,60 | 262,10 | 272,60 | 1,04% | 2.406.534,00 |
| 20.03.2026 | 279,80 | 281,90 | 269,80 | 269,80 | -2,32% | 3.402.641,00 |
| 19.03.2026 | 279,10 | 282,50 | 276,20 | 276,20 | -3,19% | 2.241.456,00 |
| 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% | 1.856.652,00 |
| 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 |