30,415€
-0,21%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 30,64 | 30,70 | 30,26 | 30,44 | -0,15% | 979,00 |
| 27.08.2026 | 30,14 | 30,50 | 29,99 | 30,48 | 0,86% | 651,00 |
| 26.08.2026 | 30,43 | 30,52 | 30,22 | 30,22 | -0,56% | 193,00 |
| 25.08.2026 | 30,38 | 30,60 | 30,38 | 30,39 | 0,13% | 555,00 |
| 24.08.2026 | 30,23 | 30,56 | 30,19 | 30,35 | -0,65% | 1.298,00 |
| 21.08.2026 | 30,36 | 30,80 | 30,36 | 30,55 | 0,76% | 3.328,00 |
| 20.08.2026 | 30,76 | 30,76 | 30,24 | 30,32 | -1,65% | 360,00 |
| 19.08.2026 | 30,32 | 30,93 | 30,11 | 30,83 | 1,38% | 550,00 |
| 18.08.2026 | 30,47 | 30,52 | 30,34 | 30,41 | -0,13% | 7.384,00 |
| 17.08.2026 | 31,18 | 31,31 | 30,44 | 30,45 | -2,06% | 1.251,00 |
| 14.08.2026 | 31,28 | 32,00 | 31,09 | 31,09 | -1,02% | 2.585,00 |
| 13.08.2026 | 31,66 | 31,81 | 31,05 | 31,41 | -0,22% | 1.260,00 |
| 12.08.2026 | 31,58 | 31,83 | 31,43 | 31,48 | -0,38% | 408,00 |
| 11.08.2026 | 31,34 | 31,60 | 31,31 | 31,60 | 0,89% | 1.499,00 |
| 10.08.2026 | 31,95 | 31,99 | 31,20 | 31,32 | -2,61% | 18.716,00 |
| 07.08.2026 | 31,25 | 32,16 | 31,14 | 32,16 | 2,81% | 1.524,00 |
| 06.08.2026 | 31,56 | 31,93 | 31,28 | 31,28 | -0,51% | 16.871,00 |
| 05.08.2026 | 31,16 | 32,00 | 31,16 | 31,44 | 1,68% | 5.336,00 |
| 04.08.2026 | 30,31 | 31,01 | 30,20 | 30,92 | 2,25% | 8.926,00 |
| 03.08.2026 | 29,52 | 30,44 | 29,50 | 30,24 | 2,61% | 15.152,00 |
| 31.07.2026 | 29,21 | 29,60 | 29,21 | 29,47 | 1,69% | 13.183,00 |
| 30.07.2026 | 29,27 | 29,29 | 28,95 | 28,98 | -0,38% | 859,00 |
| 29.07.2026 | 29,17 | 29,38 | 28,99 | 29,09 | -0,92% | 1.604,00 |
| 28.07.2026 | 28,92 | 29,41 | 28,92 | 29,36 | 1,10% | 2.400,00 |
| 27.07.2026 | 28,46 | 29,10 | 28,34 | 29,04 | 2,80% | 2.495,00 |
| 24.07.2026 | 27,78 | 28,60 | 27,78 | 28,25 | 1,73% | 20.244,00 |
| 23.07.2026 | 28,00 | 28,24 | 27,67 | 27,77 | -1,10% | 997,00 |
| 22.07.2026 | 28,38 | 28,45 | 28,08 | 28,08 | -1,68% | 1.409,00 |
| 21.07.2026 | 28,27 | 28,69 | 27,93 | 28,56 | 1,60% | 1.185,00 |
| 20.07.2026 | 28,55 | 28,90 | 28,11 | 28,11 | -1,68% | 3.912,00 |
| 17.07.2026 | 25,99 | 29,30 | 25,99 | 28,59 | 10,56% | 13.805,00 |
| 16.07.2026 | 26,00 | 26,17 | 25,86 | 25,86 | -0,96% | 18.249,00 |
| 15.07.2026 | 25,73 | 26,37 | 25,73 | 26,11 | 1,12% | 1.062,00 |
| 14.07.2026 | 25,48 | 25,82 | 24,98 | 25,82 | 0,98% | 259,00 |
| 13.07.2026 | 25,38 | 25,60 | 25,36 | 25,57 | 0,16% | 1.046,00 |
| 10.07.2026 | 25,19 | 25,60 | 25,09 | 25,53 | 1,19% | 1.188,00 |
| 09.07.2026 | 24,61 | 25,23 | 24,61 | 25,23 | 2,02% | 443,00 |
| 08.07.2026 | 25,00 | 25,00 | 24,49 | 24,73 | -1,98% | 2.204,00 |
| 07.07.2026 | 25,36 | 25,75 | 25,23 | 25,23 | -0,55% | 2.256,00 |
| 06.07.2026 | 25,52 | 25,68 | 25,19 | 25,37 | -1,01% | 4.491,00 |
| 03.07.2026 | 25,49 | 25,63 | 25,14 | 25,63 | 0,55% | 2.083,00 |
| 02.07.2026 | 25,50 | 26,02 | 25,40 | 25,49 | -0,12% | 3.210,00 |
| 01.07.2026 | 24,60 | 25,53 | 24,60 | 25,52 | 3,57% | 8.538,00 |
| 30.06.2026 | 24,21 | 24,89 | 24,21 | 24,64 | 2,41% | 5.578,00 |
| 29.06.2026 | 23,86 | 24,34 | 23,19 | 24,06 | -0,08% | 6.387,00 |
| 26.06.2026 | 23,66 | 24,12 | 23,58 | 24,08 | 1,35% | 2.064,00 |
| 25.06.2026 | 23,60 | 24,16 | 23,52 | 23,76 | 1,54% | 4.583,00 |
| 24.06.2026 | 23,48 | 24,00 | 23,40 | 23,40 | -0,64% | 13.930,00 |
| 23.06.2026 | 24,01 | 24,06 | 23,20 | 23,55 | -2,08% | 19.545,00 |
| 22.06.2026 | 25,29 | 25,29 | 23,77 | 24,05 | -5,02% | 109.150,00 |
| 19.06.2026 | 25,28 | 25,40 | 25,13 | 25,32 | -0,20% | 159,00 |
| 18.06.2026 | 26,29 | 26,29 | 24,84 | 25,37 | -3,54% | 2.616,00 |
| 17.06.2026 | 26,53 | 26,53 | 26,03 | 26,30 | -0,83% | 487,00 |
| 16.06.2026 | 26,58 | 26,87 | 26,52 | 26,52 | 0,15% | 1.063,00 |
| 15.06.2026 | 26,85 | 27,28 | 26,35 | 26,48 | -0,11% | 2.071,00 |
| 12.06.2026 | 26,06 | 26,59 | 25,95 | 26,51 | 3,55% | 2.258,00 |
| 11.06.2026 | 25,99 | 26,05 | 25,50 | 25,60 | -1,46% | 4.858,00 |
| 10.06.2026 | 26,60 | 27,40 | 25,98 | 25,98 | -2,00% | 1.679,00 |
| 09.06.2026 | 26,88 | 27,00 | 26,51 | 26,51 | -1,49% | 1.833,00 |
| 08.06.2026 | 26,53 | 27,10 | 26,49 | 26,91 | 1,17% | 1.798,00 |
| 05.06.2026 | 27,37 | 27,71 | 25,97 | 26,60 | -3,55% | 2.000,00 |
| 04.06.2026 | 27,05 | 27,65 | 26,50 | 27,58 | 1,96% | 3.019,00 |
| 03.06.2026 | 27,45 | 27,78 | 26,90 | 27,05 | -7,43% | 17.048,00 |
| 02.06.2026 | 29,73 | 30,00 | 28,85 | 29,22 | 2,03% | 11.077,00 |
| 01.06.2026 | 29,72 | 29,73 | 28,53 | 28,64 | -3,63% | 6.643,00 |
| 29.05.2026 | 29,42 | 29,72 | 29,25 | 29,72 | 1,33% | 1.156,00 |
| 28.05.2026 | 29,43 | 29,43 | 29,12 | 29,33 | -1,01% | 897,00 |
| 27.05.2026 | 29,34 | 30,06 | 29,30 | 29,63 | 1,33% | 1.604,00 |
| 26.05.2026 | 29,44 | 29,44 | 28,95 | 29,24 | -1,12% | 1.020,00 |
| 25.05.2026 | 28,95 | 29,58 | 28,95 | 29,57 | 4,05% | 3.852,00 |
| 22.05.2026 | 28,78 | 29,02 | 27,40 | 28,42 | -1,42% | 19.525,00 |
| 21.05.2026 | 27,93 | 28,83 | 27,89 | 28,83 | 2,23% | 9.591,00 |
| 20.05.2026 | 27,80 | 28,43 | 27,45 | 28,20 | 1,18% | 7.446,00 |
| 19.05.2026 | 27,97 | 28,77 | 27,87 | 27,87 | -0,82% | 1.902,00 |
| 18.05.2026 | 27,64 | 28,21 | 27,10 | 28,10 | 1,15% | 6.218,00 |
| 15.05.2026 | 27,98 | 28,05 | 27,42 | 27,78 | -0,79% | 1.673,00 |
| 14.05.2026 | 28,02 | 28,02 | 27,87 | 28,00 | -0,18% | 249,00 |
| 13.05.2026 | 27,87 | 28,20 | 27,80 | 28,05 | 0,00% | 1.488,00 |
| 12.05.2026 | 28,06 | 28,24 | 28,05 | 28,05 | -1,58% | 2.754,00 |
| 11.05.2026 | 28,62 | 28,69 | 28,25 | 28,50 | -0,45% | 1.371,00 |
| 08.05.2026 | 28,45 | 28,63 | 28,45 | 28,63 | 0,49% | 46,00 |
| 07.05.2026 | 29,45 | 29,45 | 28,49 | 28,49 | -2,33% | 5.620,00 |
| 06.05.2026 | 29,04 | 30,15 | 29,04 | 29,17 | 0,83% | 25.135,00 |
| 05.05.2026 | 28,65 | 28,93 | 28,31 | 28,93 | 1,97% | 2.121,00 |
| 04.05.2026 | 28,06 | 28,78 | 27,87 | 28,37 | 1,10% | 4.810,00 |
| 30.04.2026 | 27,73 | 28,82 | 27,24 | 28,06 | 1,15% | 5.396,00 |
| 29.04.2026 | 28,38 | 28,55 | 27,72 | 27,74 | -1,98% | 9.443,00 |
| 28.04.2026 | 28,62 | 28,74 | 28,28 | 28,30 | -2,28% | 4.228,00 |
| 27.04.2026 | 28,84 | 29,20 | 28,84 | 28,96 | 0,03% | 8.953,00 |
| 24.04.2026 | 29,02 | 29,25 | 28,63 | 28,95 | -0,96% | 21.193,00 |
| 23.04.2026 | 29,81 | 29,81 | 29,00 | 29,23 | -2,92% | 1.597,00 |
| 22.04.2026 | 30,18 | 30,48 | 29,47 | 30,11 | 0,03% | 1.015,00 |
| 21.04.2026 | 29,83 | 30,32 | 29,80 | 30,10 | 1,18% | 2.467,00 |
| 20.04.2026 | 29,97 | 30,00 | 29,47 | 29,75 | -1,13% | 3.936,00 |
| 17.04.2026 | 29,50 | 30,69 | 29,42 | 30,09 | 4,62% | 2.111,00 |
| 16.04.2026 | 28,68 | 29,04 | 28,68 | 28,76 | 0,31% | 1.714,00 |
| 15.04.2026 | 27,79 | 28,67 | 27,79 | 28,67 | 2,80% | 1.644,00 |
| 14.04.2026 | 27,24 | 27,89 | 27,22 | 27,89 | 1,71% | 6.269,00 |
| 13.04.2026 | 26,58 | 28,49 | 26,58 | 27,42 | 1,74% | 4.480,00 |
| 10.04.2026 | 26,83 | 27,60 | 26,83 | 26,95 | 0,86% | 1.855,00 |