27,850€
0,47%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 27,75 | 28,02 | 27,61 | 27,80 | 0,29% | 711,00 |
| 19.02.2026 | 28,95 | 28,95 | 27,48 | 27,72 | -4,08% | 2.604,00 |
| 18.02.2026 | 27,78 | 28,90 | 27,78 | 28,90 | 3,77% | 9.804,00 |
| 17.02.2026 | 27,66 | 27,85 | 27,20 | 27,85 | 0,25% | 1.863,00 |
| 16.02.2026 | 27,48 | 27,94 | 27,48 | 27,78 | 0,65% | 2.372,00 |
| 13.02.2026 | 27,53 | 27,74 | 27,00 | 27,60 | 0,29% | 5.248,00 |
| 12.02.2026 | 28,23 | 28,29 | 27,40 | 27,52 | -1,78% | 2.222,00 |
| 11.02.2026 | 28,60 | 28,60 | 27,85 | 28,02 | -2,47% | 2.044,00 |
| 10.02.2026 | 28,27 | 29,03 | 28,27 | 28,73 | 1,77% | 1.902,00 |
| 09.02.2026 | 27,05 | 28,33 | 27,05 | 28,23 | 5,22% | 5.554,00 |
| 06.02.2026 | 26,76 | 26,99 | 25,76 | 26,83 | 0,49% | 4.485,00 |
| 05.02.2026 | 28,20 | 28,28 | 26,20 | 26,70 | -3,99% | 8.264,00 |
| 04.02.2026 | 29,21 | 29,45 | 27,00 | 27,81 | -4,43% | 13.294,00 |
| 03.02.2026 | 32,34 | 32,42 | 28,48 | 29,10 | -10,38% | 29.044,00 |
| 02.02.2026 | 31,77 | 32,47 | 31,53 | 32,47 | 0,93% | 3.225,00 |
| 30.01.2026 | 32,52 | 32,54 | 31,90 | 32,17 | -1,53% | 3.283,00 |
| 29.01.2026 | 33,13 | 33,13 | 32,30 | 32,67 | -0,79% | 6.632,00 |
| 28.01.2026 | 33,27 | 33,27 | 32,86 | 32,93 | -0,27% | 962,00 |
| 27.01.2026 | 33,54 | 33,56 | 33,02 | 33,02 | -1,32% | 1.829,00 |
| 26.01.2026 | 34,59 | 34,65 | 33,15 | 33,46 | -3,15% | 1.906,00 |
| 23.01.2026 | 35,15 | 35,22 | 34,55 | 34,55 | -1,57% | 1.766,00 |
| 22.01.2026 | 34,73 | 36,07 | 34,67 | 35,10 | 0,29% | 3.672,00 |
| 21.01.2026 | 33,07 | 35,00 | 32,79 | 35,00 | 6,16% | 1.814,00 |
| 20.01.2026 | 33,59 | 34,19 | 32,70 | 32,97 | -2,48% | 4.509,00 |
| 19.01.2026 | 34,05 | 34,05 | 33,14 | 33,81 | -1,37% | 1.699,00 |
| 16.01.2026 | 33,97 | 34,28 | 33,75 | 34,28 | 0,91% | 18.153,00 |
| 15.01.2026 | 32,88 | 34,01 | 32,88 | 33,97 | 3,60% | 713,00 |
| 14.01.2026 | 33,66 | 33,66 | 32,20 | 32,79 | -2,47% | 1.957,00 |
| 13.01.2026 | 33,93 | 34,25 | 33,57 | 33,62 | -0,47% | 556,00 |
| 12.01.2026 | 33,26 | 33,91 | 33,26 | 33,78 | 0,51% | 1.295,00 |
| 09.01.2026 | 32,68 | 33,62 | 32,64 | 33,61 | 2,97% | 3.982,00 |
| 08.01.2026 | 33,50 | 33,50 | 32,22 | 32,64 | -4,84% | 3.271,00 |
| 07.01.2026 | 33,68 | 34,39 | 33,46 | 34,30 | 1,78% | 3.233,00 |
| 06.01.2026 | 33,43 | 33,76 | 33,30 | 33,70 | 0,51% | 616,00 |
| 05.01.2026 | 33,49 | 33,84 | 32,81 | 33,53 | 1,39% | 1.101,00 |
| 02.01.2026 | 33,30 | 34,03 | 32,80 | 33,07 | -2,16% | 2.258,00 |
| 30.12.2025 | 33,57 | 33,85 | 33,42 | 33,80 | 1,02% | 1.141,00 |
| 29.12.2025 | 33,04 | 33,50 | 32,94 | 33,46 | 0,54% | 12.722,00 |
| 23.12.2025 | 32,90 | 33,28 | 32,68 | 33,28 | 1,12% | 3.338,00 |
| 22.12.2025 | 32,34 | 32,91 | 32,34 | 32,91 | 1,42% | 696,00 |
| 19.12.2025 | 31,60 | 32,46 | 31,60 | 32,45 | 2,62% | 3.513,00 |
| 18.12.2025 | 30,62 | 31,76 | 30,57 | 31,62 | 3,64% | 3.552,00 |
| 17.12.2025 | 30,96 | 30,96 | 30,45 | 30,51 | -0,65% | 1.669,00 |
| 16.12.2025 | 30,75 | 30,88 | 30,64 | 30,71 | -0,26% | 289,00 |
| 15.12.2025 | 30,51 | 31,15 | 30,51 | 30,79 | 0,00% | 18.736,00 |
| 12.12.2025 | 30,27 | 30,82 | 30,27 | 30,79 | 2,26% | 10.677,00 |
| 11.12.2025 | 30,16 | 30,37 | 30,11 | 30,11 | -0,50% | 363,00 |
| 10.12.2025 | 30,30 | 30,38 | 30,26 | 30,26 | -0,56% | 591,00 |
| 09.12.2025 | 30,62 | 30,87 | 30,24 | 30,43 | 1,77% | 40.468,00 |
| 08.12.2025 | 30,39 | 30,39 | 29,90 | 29,90 | -0,33% | 1.086,00 |
| 05.12.2025 | 29,95 | 30,00 | 29,95 | 30,00 | 1,18% | 333,00 |
| 04.12.2025 | 29,56 | 29,68 | 29,45 | 29,65 | 0,47% | 348,00 |
| 03.12.2025 | 29,41 | 29,67 | 29,25 | 29,51 | 0,82% | 1.315,00 |
| 02.12.2025 | 29,07 | 29,40 | 29,07 | 29,27 | 0,10% | 287,00 |
| 01.12.2025 | 30,40 | 30,40 | 29,01 | 29,24 | -3,94% | 2.696,00 |
| 28.11.2025 | 29,94 | 30,44 | 29,90 | 30,44 | 0,83% | 941,00 |
| 27.11.2025 | 29,79 | 30,50 | 29,40 | 30,19 | 1,48% | 28.183,00 |
| 26.11.2025 | 29,53 | 29,95 | 29,53 | 29,75 | 1,61% | 807,00 |
| 25.11.2025 | 29,12 | 29,39 | 29,09 | 29,28 | 0,45% | 318,00 |
| 24.11.2025 | 28,59 | 29,40 | 28,33 | 29,15 | 1,50% | 6.908,00 |
| 21.11.2025 | 28,64 | 28,86 | 28,11 | 28,72 | 0,42% | 20.959,00 |
| 20.11.2025 | 29,14 | 29,89 | 28,60 | 28,60 | -0,87% | 866,00 |
| 19.11.2025 | 29,04 | 29,30 | 28,85 | 28,85 | -1,27% | 2.358,00 |
| 18.11.2025 | 29,44 | 29,44 | 28,77 | 29,22 | -2,18% | 954,00 |
| 17.11.2025 | 30,46 | 30,63 | 29,87 | 29,87 | -0,63% | 1.098,00 |
| 14.11.2025 | 30,35 | 30,35 | 29,62 | 30,06 | -1,05% | 322,00 |
| 13.11.2025 | 31,12 | 31,63 | 30,38 | 30,38 | -1,94% | 621,00 |
| 12.11.2025 | 31,05 | 31,27 | 30,70 | 30,98 | -0,19% | 1.588,00 |
| 11.11.2025 | 30,16 | 31,04 | 29,97 | 31,04 | 3,47% | 24.897,00 |
| 10.11.2025 | 29,37 | 30,47 | 29,29 | 30,00 | 2,56% | 915,00 |
| 07.11.2025 | 29,21 | 29,40 | 28,88 | 29,25 | 0,07% | 1.474,00 |
| 06.11.2025 | 29,66 | 29,76 | 29,01 | 29,23 | -1,48% | 808,00 |
| 05.11.2025 | 29,16 | 29,67 | 29,16 | 29,67 | 0,27% | 754,00 |
| 04.11.2025 | 30,12 | 30,12 | 29,25 | 29,59 | -1,66% | 2.515,00 |
| 03.11.2025 | 30,16 | 30,17 | 29,66 | 30,09 | 0,30% | 1.870,00 |
| 31.10.2025 | 29,99 | 30,34 | 29,50 | 30,00 | 0,13% | 1.791,00 |
| 30.10.2025 | 30,01 | 30,06 | 29,90 | 29,96 | -0,10% | 1.432,00 |
| 29.10.2025 | 30,25 | 30,40 | 29,99 | 29,99 | -1,02% | 848,00 |
| 28.10.2025 | 30,70 | 30,70 | 30,28 | 30,30 | -0,88% | 636,00 |
| 27.10.2025 | 30,63 | 30,63 | 29,99 | 30,57 | 1,93% | 2.512,00 |
| 24.10.2025 | 29,72 | 30,08 | 29,61 | 29,99 | 1,08% | 147,00 |
| 23.10.2025 | 29,50 | 29,70 | 29,50 | 29,67 | -0,10% | 1.796,00 |
| 22.10.2025 | 29,44 | 29,80 | 29,42 | 29,70 | 0,71% | 1.547,00 |
| 21.10.2025 | 29,34 | 29,49 | 29,04 | 29,49 | -0,34% | 1.339,00 |
| 20.10.2025 | 28,86 | 29,59 | 28,76 | 29,59 | 2,74% | 6.312,00 |
| 17.10.2025 | 29,79 | 29,83 | 27,65 | 28,80 | -4,19% | 5.984,00 |
| 16.10.2025 | 30,82 | 30,85 | 29,82 | 30,06 | -1,76% | 11.974,00 |
| 15.10.2025 | 30,73 | 30,79 | 30,27 | 30,60 | 0,20% | 3.458,00 |
| 14.10.2025 | 30,82 | 30,82 | 29,60 | 30,54 | -1,29% | 17.491,00 |
| 13.10.2025 | 31,24 | 31,32 | 30,51 | 30,94 | 0,16% | 5.695,00 |
| 10.10.2025 | 32,27 | 32,27 | 30,75 | 30,89 | -4,01% | 5.018,00 |
| 09.10.2025 | 31,71 | 32,18 | 31,51 | 32,18 | 1,58% | 3.362,00 |
| 08.10.2025 | 31,41 | 32,00 | 31,41 | 31,68 | 0,67% | 6.037,00 |
| 07.10.2025 | 31,51 | 31,64 | 31,02 | 31,47 | -0,32% | 3.732,00 |
| 06.10.2025 | 31,47 | 31,97 | 30,74 | 31,57 | -0,09% | 13.511,00 |
| 03.10.2025 | 30,59 | 31,60 | 30,27 | 31,60 | 3,50% | 11.701,00 |
| 02.10.2025 | 29,60 | 30,69 | 29,49 | 30,53 | 3,63% | 92.040,00 |
| 01.10.2025 | 29,40 | 29,46 | 29,00 | 29,46 | 0,00% | 4.689,00 |
| 30.09.2025 | 29,47 | 29,82 | 29,43 | 29,46 | -0,57% | 1.670,00 |
| 29.09.2025 | 29,19 | 29,63 | 29,09 | 29,63 | 1,82% | 846,00 |