27,835€
1,11%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 27,79 | 28,08 | 27,40 | 27,83 | 1,07% | - |
| 19.02.2026 | 28,85 | 28,88 | 27,52 | 27,53 | -4,48% | - |
| 18.02.2026 | 27,83 | 28,96 | 27,57 | 28,82 | 4,08% | - |
| 17.02.2026 | 27,72 | 27,90 | 27,14 | 27,69 | -0,11% | 20,00 |
| 16.02.2026 | 27,34 | 27,99 | 27,34 | 27,72 | 1,19% | 923,00 |
| 13.02.2026 | 27,47 | 27,94 | 27,01 | 27,40 | -0,56% | 12,00 |
| 12.02.2026 | 28,22 | 28,32 | 27,36 | 27,55 | -2,25% | 8,00 |
| 11.02.2026 | 28,65 | 28,66 | 27,66 | 28,19 | -1,78% | - |
| 10.02.2026 | 28,27 | 29,09 | 28,14 | 28,70 | 1,92% | 202,00 |
| 09.02.2026 | 26,93 | 28,17 | 26,93 | 28,16 | 4,78% | 44,00 |
| 06.02.2026 | 26,66 | 27,04 | 25,75 | 26,87 | 0,60% | 95,00 |
| 05.02.2026 | 27,86 | 28,29 | 26,17 | 26,71 | -3,80% | 10,00 |
| 04.02.2026 | 29,01 | 29,72 | 26,91 | 27,77 | -4,37% | 80,00 |
| 03.02.2026 | 32,47 | 32,48 | 28,40 | 29,04 | -9,44% | 1.066,00 |
| 02.02.2026 | 31,96 | 32,33 | 31,46 | 32,06 | -1,20% | 18,00 |
| 30.01.2026 | 32,77 | 32,77 | 31,86 | 32,45 | -0,67% | 180,00 |
| 29.01.2026 | 32,91 | 33,22 | 32,31 | 32,67 | -0,91% | 434,00 |
| 28.01.2026 | 33,09 | 33,38 | 32,84 | 32,97 | -0,51% | - |
| 27.01.2026 | 33,35 | 33,60 | 33,09 | 33,14 | -0,70% | - |
| 26.01.2026 | 34,54 | 34,64 | 33,19 | 33,38 | -3,71% | 100,00 |
| 23.01.2026 | 35,15 | 35,20 | 34,48 | 34,66 | -1,32% | - |
| 22.01.2026 | 34,89 | 36,27 | 34,69 | 35,13 | 2,30% | 1.504,00 |
| 21.01.2026 | 33,08 | 34,35 | 32,74 | 34,34 | 2,89% | - |
| 20.01.2026 | 33,71 | 34,25 | 32,84 | 33,37 | -1,10% | 2.500,00 |
| 19.01.2026 | 34,16 | 34,19 | 33,13 | 33,74 | -1,70% | 24,00 |
| 16.01.2026 | 33,84 | 34,41 | 33,64 | 34,33 | 1,42% | 4,00 |
| 15.01.2026 | 32,80 | 33,96 | 32,80 | 33,85 | 2,72% | - |
| 14.01.2026 | 33,59 | 33,93 | 32,92 | 32,95 | -1,79% | 33,00 |
| 13.01.2026 | 33,89 | 34,29 | 33,55 | 33,55 | -0,87% | 200,00 |
| 12.01.2026 | 33,58 | 33,86 | 33,26 | 33,85 | 0,77% | 150,00 |
| 09.01.2026 | 32,85 | 33,70 | 32,57 | 33,59 | 2,79% | 11,00 |
| 08.01.2026 | 34,21 | 34,21 | 32,57 | 32,68 | -4,56% | 114,00 |
| 07.01.2026 | 33,62 | 34,55 | 33,34 | 34,24 | 1,77% | - |
| 06.01.2026 | 33,54 | 33,71 | 33,32 | 33,64 | 0,43% | 15,00 |
| 05.01.2026 | 33,23 | 33,90 | 32,77 | 33,50 | 0,78% | 1.501,00 |
| 02.01.2026 | 33,90 | 34,09 | 32,81 | 33,24 | -1,47% | - |
| 30.12.2025 | 33,50 | 33,93 | 33,39 | 33,73 | 0,67% | - |
| 29.12.2025 | 33,24 | 33,58 | 32,99 | 33,51 | 0,92% | - |
| 23.12.2025 | 32,95 | 33,26 | 32,75 | 33,20 | 0,76% | 68,00 |
| 22.12.2025 | 32,36 | 32,96 | 32,34 | 32,95 | 1,78% | 2,00 |
| 19.12.2025 | 31,54 | 32,55 | 31,49 | 32,38 | 2,61% | - |
| 18.12.2025 | 30,47 | 31,71 | 30,46 | 31,55 | 3,51% | 157,00 |
| 17.12.2025 | 30,76 | 31,08 | 30,38 | 30,48 | -0,89% | 58,00 |
| 16.12.2025 | 30,77 | 31,05 | 30,62 | 30,76 | -0,28% | - |
| 15.12.2025 | 30,51 | 31,17 | 30,49 | 30,84 | 1,20% | - |
| 12.12.2025 | 30,18 | 30,86 | 30,18 | 30,48 | 0,94% | 9,00 |
| 11.12.2025 | 30,43 | 30,57 | 30,06 | 30,19 | -0,61% | - |
| 10.12.2025 | 30,23 | 30,62 | 30,15 | 30,38 | 0,40% | 60,00 |
| 09.12.2025 | 29,84 | 30,95 | 29,84 | 30,26 | 1,26% | 1,00 |
| 08.12.2025 | 30,08 | 30,29 | 29,84 | 29,88 | -0,75% | - |
| 05.12.2025 | 29,63 | 30,31 | 29,42 | 30,11 | 1,76% | 50,00 |
| 04.12.2025 | 29,49 | 29,77 | 29,36 | 29,59 | 0,46% | 33,00 |
| 03.12.2025 | 29,35 | 29,71 | 29,21 | 29,45 | 0,36% | - |
| 02.12.2025 | 29,21 | 29,43 | 28,95 | 29,35 | 0,46% | 2.070,00 |
| 01.12.2025 | 30,32 | 30,49 | 28,93 | 29,21 | -3,90% | 1.000,00 |
| 28.11.2025 | 29,88 | 30,42 | 29,85 | 30,40 | 1,10% | 276,00 |
| 27.11.2025 | 29,80 | 30,53 | 29,74 | 30,07 | 0,87% | 1,00 |
| 26.11.2025 | 29,42 | 30,05 | 29,40 | 29,81 | 1,39% | 670,00 |
| 25.11.2025 | 29,09 | 29,60 | 28,84 | 29,40 | 1,10% | - |
| 24.11.2025 | 28,61 | 29,52 | 28,44 | 29,08 | 1,38% | 97,00 |
| 21.11.2025 | 28,66 | 28,99 | 28,10 | 28,68 | 0,10% | 30,00 |
| 20.11.2025 | 28,98 | 29,95 | 28,64 | 28,65 | -0,88% | - |
| 19.11.2025 | 29,15 | 29,41 | 28,80 | 28,91 | -1,01% | 61,00 |
| 18.11.2025 | 29,56 | 29,68 | 28,69 | 29,20 | -1,30% | 18,00 |
| 17.11.2025 | 30,52 | 30,75 | 29,54 | 29,59 | -3,08% | 25,00 |
| 14.11.2025 | 30,41 | 30,59 | 29,52 | 30,53 | 0,54% | 56,00 |
| 13.11.2025 | 31,07 | 31,67 | 30,29 | 30,36 | -2,16% | - |
| 12.11.2025 | 30,99 | 31,48 | 30,52 | 31,03 | 0,18% | 3,00 |
| 11.11.2025 | 29,98 | 31,09 | 29,84 | 30,98 | 3,30% | - |
| 10.11.2025 | 29,30 | 30,48 | 29,27 | 29,99 | 2,72% | 325,00 |
| 07.11.2025 | 29,13 | 29,43 | 28,84 | 29,19 | 0,21% | 40,00 |
| 06.11.2025 | 29,54 | 29,72 | 28,99 | 29,13 | -1,59% | 250,00 |
| 05.11.2025 | 29,46 | 29,62 | 29,11 | 29,60 | 0,37% | - |
| 04.11.2025 | 29,92 | 30,03 | 29,02 | 29,49 | -1,78% | 500,00 |
| 03.11.2025 | 30,08 | 30,10 | 29,60 | 30,03 | -0,10% | - |
| 31.10.2025 | 30,00 | 30,31 | 29,54 | 30,06 | 0,20% | 1.400,00 |
| 30.10.2025 | 30,08 | 30,18 | 29,78 | 30,00 | -0,20% | 150,00 |
| 29.10.2025 | 30,22 | 30,39 | 29,92 | 30,06 | -0,53% | - |
| 28.10.2025 | 30,49 | 30,68 | 30,14 | 30,22 | -1,05% | - |
| 27.10.2025 | 30,17 | 30,65 | 29,93 | 30,54 | 1,18% | - |
| 24.10.2025 | 29,63 | 30,21 | 29,62 | 30,18 | 1,98% | - |
| 23.10.2025 | 29,71 | 29,85 | 29,37 | 29,60 | 0,54% | - |
| 22.10.2025 | 29,53 | 30,01 | 29,24 | 29,44 | -0,44% | 620,00 |
| 21.10.2025 | 29,44 | 29,65 | 29,01 | 29,57 | 0,44% | - |
| 20.10.2025 | 28,77 | 29,56 | 28,66 | 29,44 | 2,79% | 779,00 |
| 17.10.2025 | 29,99 | 29,99 | 27,50 | 28,64 | -4,66% | 1.050,00 |
| 16.10.2025 | 30,77 | 31,00 | 29,60 | 30,04 | -2,37% | 299,00 |
| 15.10.2025 | 30,58 | 30,84 | 30,16 | 30,77 | 0,79% | 15,00 |
| 14.10.2025 | 30,81 | 30,84 | 29,54 | 30,53 | -1,17% | 313,00 |
| 13.10.2025 | 30,80 | 31,39 | 30,50 | 30,89 | 0,18% | 703,00 |
| 10.10.2025 | 32,15 | 32,24 | 30,60 | 30,83 | -4,02% | 13,00 |
| 09.10.2025 | 31,64 | 32,20 | 31,41 | 32,12 | 1,53% | - |
| 08.10.2025 | 31,34 | 32,10 | 31,31 | 31,64 | 1,77% | 1.330,00 |
| 07.10.2025 | 31,51 | 31,59 | 31,01 | 31,09 | -1,38% | 25,00 |
| 06.10.2025 | 31,54 | 31,86 | 30,70 | 31,52 | -0,08% | 1.828,00 |
| 03.10.2025 | 30,52 | 31,58 | 30,25 | 31,55 | 3,21% | 215,00 |
| 02.10.2025 | 29,50 | 30,57 | 29,49 | 30,57 | 3,77% | 2.232,00 |
| 01.10.2025 | 29,51 | 29,52 | 28,79 | 29,46 | -0,29% | - |
| 30.09.2025 | 29,58 | 29,93 | 29,31 | 29,54 | -0,08% | 1.500,00 |
| 29.09.2025 | 29,06 | 29,77 | 29,01 | 29,57 | 1,76% | - |