26,230€
4,46%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 26,24 | 26,29 | 25,92 | 26,22 | -2,31% | - |
| 01.04.2026 | 26,85 | 27,43 | 26,41 | 26,84 | 6,87% | - |
| 06.05.2025 | 25,11 | 25,11 | 25,11 | 25,11 | 11,70% | - |
| 22.04.2025 | 22,48 | 22,48 | 22,48 | 22,48 | -16,52% | - |
| 08.11.2024 | 26,93 | 26,93 | 26,93 | 26,93 | -0,07% | - |
| 07.11.2024 | 26,95 | 26,95 | 26,95 | 26,95 | 0,22% | - |
| 06.11.2024 | 26,89 | 26,89 | 26,89 | 26,89 | 2,40% | - |
| 05.11.2024 | 26,26 | 26,26 | 26,26 | 26,26 | -5,10% | - |
| 30.10.2024 | 27,67 | 27,67 | 27,67 | 27,67 | -1,71% | - |
| 28.10.2024 | 28,15 | 28,15 | 28,15 | 28,15 | 0,50% | - |
| 25.10.2024 | 28,01 | 28,01 | 28,01 | 28,01 | 1,67% | - |
| 24.10.2024 | 27,55 | 27,55 | 27,55 | 27,55 | -0,04% | - |
| 23.10.2024 | 27,56 | 27,56 | 27,56 | 27,56 | -1,92% | - |
| 22.10.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 0,64% | - |
| 18.10.2024 | 27,92 | 27,92 | 27,92 | 27,92 | -3,52% | - |
| 17.10.2024 | 28,94 | 28,94 | 28,94 | 28,94 | 0,10% | - |
| 16.10.2024 | 28,91 | 28,91 | 28,91 | 28,91 | 0,91% | - |
| 14.10.2024 | 28,65 | 28,65 | 28,65 | 28,65 | -1,34% | - |
| 09.10.2024 | 29,04 | 29,04 | 29,04 | 29,04 | -0,82% | - |
| 08.10.2024 | 29,28 | 29,28 | 29,28 | 29,28 | -7,43% | - |
| 17.09.2024 | 31,63 | 31,63 | 31,63 | 31,63 | 1,80% | - |
| 16.09.2024 | 31,07 | 31,07 | 31,07 | 31,07 | 3,70% | - |
| 13.09.2024 | 29,96 | 29,96 | 29,96 | 29,96 | 1,97% | - |
| 12.09.2024 | 29,38 | 29,38 | 29,38 | 29,38 | 2,37% | - |
| 11.09.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 0,63% | - |
| 10.09.2024 | 28,52 | 28,52 | 28,52 | 28,52 | 1,39% | - |
| 09.09.2024 | 28,13 | 28,13 | 28,13 | 28,13 | 0,82% | - |
| 06.09.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 0,22% | - |
| 05.09.2024 | 27,84 | 27,84 | 27,84 | 27,84 | -5,98% | - |
| 02.09.2024 | 29,61 | 29,61 | 29,61 | 29,61 | -2,57% | - |
| 28.08.2024 | 30,39 | 30,39 | 30,39 | 30,39 | 0,23% | - |
| 27.08.2024 | 30,32 | 30,32 | 30,32 | 30,32 | -0,26% | - |
| 26.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,74% | - |
| 23.08.2024 | 29,88 | 29,88 | 29,88 | 29,88 | 0,91% | - |
| 21.08.2024 | 29,61 | 29,61 | 29,61 | 29,61 | -0,34% | - |
| 20.08.2024 | 29,71 | 29,71 | 29,71 | 29,71 | 2,87% | - |
| 19.08.2024 | 28,88 | 28,88 | 28,88 | 28,88 | 5,25% | - |
| 16.08.2024 | 27,44 | 27,44 | 27,44 | 27,44 | -1,29% | - |
| 14.08.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,58% | - |
| 13.08.2024 | 27,64 | 27,64 | 27,64 | 27,64 | -0,11% | - |
| 12.08.2024 | 27,67 | 27,67 | 27,67 | 27,67 | -0,07% | - |
| 09.08.2024 | 27,69 | 27,69 | 27,69 | 27,69 | 3,51% | - |
| 08.08.2024 | 26,75 | 26,75 | 26,75 | 26,75 | -1,73% | - |
| 07.08.2024 | 27,22 | 27,22 | 27,22 | 27,22 | 4,01% | - |
| 06.08.2024 | 26,17 | 26,17 | 26,17 | 26,17 | 0,46% | - |
| 05.08.2024 | 26,05 | 26,05 | 26,05 | 26,05 | -8,05% | - |
| 03.08.2024 | 28,33 | 28,33 | 28,33 | 28,33 | -5,00% | - |
| 01.08.2024 | 29,82 | 29,82 | 29,82 | 29,82 | 3,08% | - |
| 30.07.2024 | 28,93 | 28,93 | 28,93 | 28,93 | 1,01% | - |
| 29.07.2024 | 28,64 | 28,64 | 28,64 | 28,64 | 2,29% | - |
| 26.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,78% | - |
| 25.07.2024 | 27,51 | 27,51 | 27,51 | 27,51 | -3,41% | - |
| 24.07.2024 | 28,48 | 28,48 | 28,48 | 28,48 | -0,73% | - |
| 23.07.2024 | 28,69 | 28,69 | 28,69 | 28,69 | 1,38% | - |
| 22.07.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 1,51% | - |
| 19.07.2024 | 27,88 | 27,88 | 27,88 | 27,88 | -1,34% | - |
| 18.07.2024 | 28,26 | 28,26 | 28,26 | 28,26 | -3,88% | - |
| 17.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,34% | - |
| 16.07.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 0,61% | - |
| 12.07.2024 | 29,32 | 29,32 | 29,32 | 29,32 | 0,31% | - |
| 11.07.2024 | 29,23 | 29,23 | 29,23 | 29,23 | 2,96% | - |
| 10.07.2024 | 28,39 | 28,39 | 28,39 | 28,39 | 0,07% | - |
| 09.07.2024 | 28,37 | 28,37 | 28,37 | 28,37 | -1,87% | - |
| 08.07.2024 | 28,91 | 28,91 | 28,91 | 28,91 | 1,23% | - |
| 05.07.2024 | 28,56 | 28,56 | 28,56 | 28,56 | 4,77% | - |
| 03.07.2024 | 27,26 | 27,26 | 27,26 | 27,26 | -0,69% | - |
| 02.07.2024 | 27,45 | 27,45 | 27,45 | 27,45 | -1,37% | - |
| 01.07.2024 | 27,83 | 27,83 | 27,83 | 27,83 | 1,31% | - |
| 28.06.2024 | 27,47 | 27,47 | 27,47 | 27,47 | -2,55% | - |
| 25.06.2024 | 28,19 | 28,19 | 28,19 | 28,19 | 0,43% | - |
| 24.06.2024 | 28,07 | 28,07 | 28,07 | 28,07 | 1,01% | - |
| 21.06.2024 | 27,79 | 27,79 | 27,79 | 27,79 | -0,96% | - |
| 20.06.2024 | 28,06 | 28,06 | 28,06 | 28,06 | 1,26% | - |
| 17.06.2024 | 27,71 | 27,71 | 27,71 | 27,71 | -1,63% | - |
| 14.06.2024 | 28,17 | 28,17 | 28,17 | 28,17 | -3,20% | - |
| 13.06.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 4,86% | - |
| 12.06.2024 | 27,75 | 27,75 | 27,75 | 27,75 | -1,70% | - |
| 07.06.2024 | 28,23 | 28,23 | 28,23 | 28,23 | -2,01% | - |
| 06.06.2024 | 28,81 | 28,81 | 28,81 | 28,81 | 2,38% | - |
| 05.06.2024 | 28,14 | 28,14 | 28,14 | 28,14 | 0,36% | - |
| 04.06.2024 | 28,04 | 28,04 | 28,04 | 28,04 | 0,61% | - |
| 03.06.2024 | 27,87 | 27,87 | 27,87 | 27,87 | 1,05% | - |
| 31.05.2024 | 27,58 | 27,58 | 27,58 | 27,58 | -0,29% | - |
| 30.05.2024 | 27,66 | 27,66 | 27,66 | 27,66 | -1,64% | - |
| 29.05.2024 | 28,12 | 28,12 | 28,12 | 28,12 | -6,02% | - |
| 28.05.2024 | 29,92 | 29,92 | 29,92 | 29,92 | 1,42% | - |
| 27.05.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 1,55% | - |
| 24.05.2024 | 29,05 | 29,05 | 29,05 | 29,05 | -0,75% | - |
| 23.05.2024 | 29,27 | 29,27 | 29,27 | 29,27 | 0,00% | - |
| 22.05.2024 | 29,27 | 29,27 | 29,27 | 29,27 | -1,25% | - |
| 21.05.2024 | 29,64 | 29,64 | 29,64 | 29,64 | -0,03% | - |
| 20.05.2024 | 29,65 | 29,65 | 29,65 | 29,65 | 2,00% | - |
| 17.05.2024 | 29,07 | 29,07 | 29,07 | 29,07 | -2,84% | - |
| 16.05.2024 | 29,92 | 29,92 | 29,92 | 29,92 | 3,89% | - |
| 15.05.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,63% | - |
| 14.05.2024 | 28,62 | 28,62 | 28,62 | 28,62 | 3,66% | - |
| 13.05.2024 | 27,61 | 27,61 | 27,61 | 27,61 | 0,11% | - |
| 10.05.2024 | 27,58 | 27,58 | 27,58 | 27,58 | 4,11% | - |
| 09.05.2024 | 26,49 | 26,49 | 26,49 | 26,49 | -0,19% | - |
| 08.05.2024 | 26,54 | 26,54 | 26,54 | 26,54 | -0,38% | - |