25,215€
-1,79%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 25,71 | 26,00 | 25,15 | 25,23 | -1,73% | - |
| 11.03.2026 | 26,29 | 26,43 | 25,64 | 25,68 | -3,66% | - |
| 10.03.2026 | 27,14 | 27,14 | 26,42 | 26,65 | 1,70% | - |
| 09.03.2026 | 26,27 | 26,45 | 25,76 | 26,21 | -2,40% | - |
| 06.03.2026 | 27,03 | 27,58 | 26,19 | 26,85 | 0,04% | - |
| 05.03.2026 | 26,38 | 27,27 | 26,38 | 26,84 | -0,04% | - |
| 04.03.2026 | 25,97 | 26,93 | 25,57 | 26,85 | 6,70% | - |
| 03.03.2026 | 25,74 | 25,81 | 24,78 | 25,17 | -3,12% | - |
| 02.03.2026 | 26,04 | 26,40 | 25,08 | 25,98 | -1,67% | - |
| 27.02.2026 | 27,00 | 27,00 | 25,85 | 26,42 | -0,41% | - |
| 26.02.2026 | 26,68 | 26,68 | 26,06 | 26,53 | 2,51% | - |
| 25.02.2026 | 25,46 | 26,05 | 25,46 | 25,88 | 1,07% | - |
| 24.02.2026 | 25,40 | 25,81 | 24,90 | 25,60 | 1,23% | - |
| 23.02.2026 | 27,87 | 27,87 | 25,25 | 25,29 | -9,48% | - |
| 20.02.2026 | 27,54 | 27,94 | 27,54 | 27,94 | -2,34% | 39,00 |
| 19.02.2026 | 28,61 | 28,61 | 28,61 | 28,61 | 3,77% | - |
| 18.02.2026 | 27,57 | 27,57 | 27,57 | 27,57 | 0,80% | - |
| 17.02.2026 | 27,35 | 27,35 | 27,35 | 27,35 | 0,37% | - |
| 16.02.2026 | 27,25 | 27,25 | 27,25 | 27,25 | -1,94% | - |
| 13.02.2026 | 27,24 | 27,79 | 27,24 | 27,79 | -0,64% | 200,00 |
| 12.02.2026 | 27,97 | 27,97 | 27,97 | 27,97 | 0,79% | - |
| 11.02.2026 | 28,38 | 28,38 | 27,75 | 27,75 | -1,18% | 90,00 |
| 10.02.2026 | 28,08 | 28,08 | 28,08 | 28,08 | 0,68% | - |
| 09.02.2026 | 27,56 | 27,89 | 27,56 | 27,89 | 6,45% | 180,00 |
| 06.02.2026 | 26,45 | 26,45 | 26,20 | 26,20 | -2,06% | 95,00 |
| 05.02.2026 | 27,90 | 27,90 | 26,75 | 26,75 | -4,26% | 88,00 |
| 04.02.2026 | 29,39 | 29,39 | 27,76 | 27,94 | -3,29% | 279,00 |
| 03.02.2026 | 32,04 | 32,04 | 28,89 | 28,89 | -9,52% | 1.012,00 |
| 02.02.2026 | 31,93 | 31,93 | 31,93 | 31,93 | 0,09% | - |
| 30.01.2026 | 32,35 | 32,35 | 31,90 | 31,90 | -3,19% | 180,00 |
| 29.01.2026 | 32,95 | 32,95 | 32,95 | 32,95 | 0,06% | - |
| 28.01.2026 | 33,27 | 33,38 | 32,84 | 32,93 | -0,84% | - |
| 27.01.2026 | 33,21 | 33,21 | 33,21 | 33,21 | -0,81% | - |
| 26.01.2026 | 34,36 | 34,36 | 33,48 | 33,48 | -3,24% | 12,00 |
| 23.01.2026 | 34,84 | 35,07 | 34,60 | 34,60 | -3,03% | 78,00 |
| 22.01.2026 | 34,56 | 35,68 | 34,56 | 35,68 | 4,30% | 17,00 |
| 21.01.2026 | 32,92 | 34,21 | 32,92 | 34,21 | 2,43% | 122,00 |
| 20.01.2026 | 33,38 | 33,40 | 33,03 | 33,40 | -0,57% | 75,00 |
| 19.01.2026 | 33,48 | 33,69 | 33,48 | 33,59 | -1,73% | 2.150,00 |
| 16.01.2026 | 33,67 | 34,18 | 33,67 | 34,18 | 4,40% | 1.460,00 |
| 15.01.2026 | 32,74 | 32,74 | 32,74 | 32,74 | -1,44% | - |
| 14.01.2026 | 33,34 | 33,34 | 33,22 | 33,22 | -1,42% | 80,00 |
| 13.01.2026 | 33,61 | 33,70 | 33,61 | 33,70 | 1,57% | 74,00 |
| 12.01.2026 | 33,18 | 33,18 | 33,18 | 33,18 | 0,27% | - |
| 09.01.2026 | 32,33 | 33,09 | 32,33 | 33,09 | 1,04% | 150,00 |
| 08.01.2026 | 33,86 | 33,86 | 32,75 | 32,75 | -4,13% | 51,00 |
| 07.01.2026 | 33,45 | 34,16 | 33,45 | 34,16 | 0,71% | 400,00 |
| 06.01.2026 | 33,28 | 33,92 | 33,28 | 33,92 | 2,79% | 48,00 |
| 05.01.2026 | 33,23 | 33,23 | 33,00 | 33,00 | 0,00% | 100,00 |
| 02.01.2026 | 33,93 | 33,93 | 33,00 | 33,00 | -2,14% | 1,00 |
| 30.12.2025 | 33,25 | 33,72 | 33,25 | 33,72 | 0,66% | 54,00 |
| 29.12.2025 | 33,26 | 33,50 | 33,26 | 33,50 | 1,21% | 178,00 |
| 23.12.2025 | 32,62 | 33,11 | 32,62 | 33,10 | 0,76% | 893,00 |
| 22.12.2025 | 32,17 | 32,85 | 32,17 | 32,85 | 1,89% | 289,00 |
| 19.12.2025 | 31,32 | 32,44 | 31,32 | 32,24 | 2,06% | 104,00 |
| 18.12.2025 | 30,27 | 31,59 | 30,27 | 31,59 | 2,93% | 24,00 |
| 17.12.2025 | 30,69 | 30,69 | 30,69 | 30,69 | -0,84% | - |
| 16.12.2025 | 30,74 | 30,95 | 30,74 | 30,95 | -0,51% | 32,00 |
| 15.12.2025 | 30,47 | 31,18 | 30,47 | 31,11 | 2,00% | 252,00 |
| 12.12.2025 | 29,97 | 30,50 | 29,97 | 30,50 | 1,16% | 16,00 |
| 11.12.2025 | 30,15 | 30,15 | 30,15 | 30,15 | -0,40% | - |
| 10.12.2025 | 30,16 | 30,50 | 30,16 | 30,27 | -0,53% | 28,00 |
| 09.12.2025 | 30,32 | 30,61 | 30,32 | 30,43 | 2,29% | 516,00 |
| 08.12.2025 | 30,50 | 30,50 | 29,75 | 29,75 | 0,61% | 500,00 |
| 05.12.2025 | 29,57 | 29,57 | 29,57 | 29,57 | 0,20% | - |
| 04.12.2025 | 29,48 | 29,54 | 29,48 | 29,51 | 0,58% | 158,00 |
| 03.12.2025 | 29,34 | 29,34 | 29,34 | 29,34 | 1,35% | - |
| 02.12.2025 | 28,95 | 28,95 | 28,95 | 28,95 | -0,45% | - |
| 01.12.2025 | 30,25 | 30,25 | 29,04 | 29,08 | -2,51% | 1.075,00 |
| 28.11.2025 | 29,83 | 29,83 | 29,83 | 29,83 | -2,23% | - |
| 27.11.2025 | 29,67 | 30,51 | 29,67 | 30,51 | 1,90% | 200,00 |
| 26.11.2025 | 29,43 | 29,94 | 29,43 | 29,94 | 1,66% | 200,00 |
| 25.11.2025 | 28,99 | 29,45 | 28,83 | 29,45 | 4,17% | 41,00 |
| 24.11.2025 | 28,27 | 28,27 | 28,27 | 28,27 | -0,81% | - |
| 21.11.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -3,68% | - |
| 20.11.2025 | 29,04 | 29,59 | 29,04 | 29,59 | 2,14% | 100,00 |
| 19.11.2025 | 29,02 | 29,15 | 28,97 | 28,97 | -1,56% | 135,00 |
| 18.11.2025 | 29,43 | 29,43 | 29,43 | 29,43 | -3,29% | - |
| 17.11.2025 | 30,43 | 30,43 | 30,43 | 30,43 | -0,20% | - |
| 14.11.2025 | 30,49 | 30,49 | 30,49 | 30,49 | -1,61% | 80,00 |
| 13.11.2025 | 30,99 | 30,99 | 30,99 | 30,99 | -1,34% | - |
| 12.11.2025 | 30,77 | 31,41 | 30,77 | 31,41 | 4,35% | 150,00 |
| 11.11.2025 | 29,68 | 30,10 | 29,68 | 30,10 | -0,86% | 105,00 |
| 10.11.2025 | 29,40 | 30,36 | 29,40 | 30,36 | 4,37% | 517,00 |
| 07.11.2025 | 29,09 | 29,09 | 29,09 | 29,09 | -1,66% | - |
| 06.11.2025 | 29,52 | 29,58 | 29,52 | 29,58 | 0,75% | 45,00 |
| 05.11.2025 | 29,36 | 29,36 | 29,36 | 29,36 | 1,21% | - |
| 04.11.2025 | 29,77 | 29,77 | 29,01 | 29,01 | -3,30% | 55,00 |
| 03.11.2025 | 30,16 | 30,16 | 30,00 | 30,00 | 1,21% | 5.596,00 |
| 31.10.2025 | 29,88 | 29,88 | 29,64 | 29,64 | -0,97% | 200,00 |
| 30.10.2025 | 29,95 | 29,95 | 29,92 | 29,93 | -1,22% | 357,00 |
| 29.10.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 0,17% | 32,00 |
| 28.10.2025 | 30,34 | 30,34 | 30,15 | 30,25 | -0,43% | 260,00 |
| 27.10.2025 | 30,38 | 30,38 | 30,38 | 30,38 | 2,67% | - |
| 24.10.2025 | 29,59 | 29,59 | 29,59 | 29,59 | -0,30% | - |
| 23.10.2025 | 29,69 | 29,69 | 29,68 | 29,68 | 0,92% | 3,00 |
| 22.10.2025 | 29,41 | 29,41 | 29,41 | 29,41 | 0,34% | - |
| 21.10.2025 | 29,31 | 29,31 | 29,22 | 29,31 | 1,35% | 215,00 |
| 20.10.2025 | 28,74 | 28,98 | 28,74 | 28,92 | 4,56% | 415,00 |
| 17.10.2025 | 29,62 | 29,62 | 27,66 | 27,66 | -9,22% | 18,00 |