26,550€
-1,52%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 26,97 | 27,18 | 26,33 | 26,49 | -1,74% | - |
| 17.09.2026 | 26,76 | 27,15 | 26,66 | 26,96 | 1,01% | - |
| 16.09.2026 | 26,76 | 27,11 | 26,59 | 26,69 | -0,60% | - |
| 15.09.2026 | 27,19 | 27,38 | 26,17 | 26,85 | -2,08% | - |
| 14.09.2026 | 27,28 | 27,67 | 27,03 | 27,42 | -0,18% | - |
| 11.09.2026 | 27,63 | 27,83 | 27,35 | 27,47 | -0,65% | - |
| 10.09.2026 | 28,31 | 28,67 | 27,51 | 27,65 | -2,09% | - |
| 09.09.2026 | 28,44 | 28,67 | 28,11 | 28,24 | -0,91% | - |
| 08.09.2026 | 27,97 | 28,61 | 27,72 | 28,50 | 1,71% | - |
| 07.09.2026 | 28,73 | 28,73 | 27,99 | 28,02 | -2,42% | - |
| 04.09.2026 | 29,08 | 29,47 | 28,65 | 28,72 | -1,24% | - |
| 03.09.2026 | 28,58 | 29,47 | 28,47 | 29,08 | 1,75% | - |
| 02.09.2026 | 28,94 | 28,98 | 28,01 | 28,58 | -1,31% | - |
| 01.09.2026 | 29,88 | 30,05 | 28,73 | 28,96 | -3,05% | 2,00 |
| 31.08.2026 | 30,34 | 30,47 | 29,87 | 29,87 | -1,86% | - |
| 28.08.2026 | 30,71 | 30,71 | 30,26 | 30,43 | -0,34% | - |
| 27.08.2026 | 30,40 | 30,63 | 29,97 | 30,54 | 0,79% | 1,00 |
| 26.08.2026 | 30,48 | 30,69 | 30,14 | 30,30 | -0,48% | - |
| 25.08.2026 | 30,42 | 30,65 | 30,22 | 30,44 | 0,08% | 31,00 |
| 24.08.2026 | 30,42 | 30,59 | 30,15 | 30,42 | -0,16% | 20,00 |
| 21.08.2026 | 30,49 | 30,82 | 30,19 | 30,47 | 0,30% | 8,00 |
| 20.08.2026 | 30,78 | 30,86 | 30,22 | 30,38 | -1,25% | - |
| 19.08.2026 | 30,35 | 31,09 | 30,11 | 30,76 | 0,97% | - |
| 18.08.2026 | 30,38 | 30,65 | 30,26 | 30,47 | -0,21% | - |
| 17.08.2026 | 31,20 | 31,27 | 30,44 | 30,53 | -2,10% | - |
| 14.08.2026 | 31,35 | 31,99 | 31,05 | 31,19 | -0,54% | 10,00 |
| 13.08.2026 | 31,57 | 31,82 | 31,02 | 31,36 | -0,59% | 6,00 |
| 12.08.2026 | 31,56 | 31,87 | 31,44 | 31,54 | 0,00% | - |
| 11.08.2026 | 31,42 | 31,94 | 31,24 | 31,54 | 0,70% | - |
| 10.08.2026 | 32,18 | 32,18 | 31,22 | 31,32 | -2,63% | - |
| 07.08.2026 | 31,36 | 32,18 | 31,03 | 32,17 | 2,70% | 20,00 |
| 06.08.2026 | 31,48 | 32,00 | 31,28 | 31,32 | -0,60% | - |
| 05.08.2026 | 31,01 | 32,08 | 31,00 | 31,51 | 1,73% | 6,00 |
| 04.08.2026 | 30,33 | 31,02 | 30,18 | 30,98 | 2,28% | - |
| 03.08.2026 | 29,37 | 30,48 | 29,37 | 30,29 | 3,05% | 202,00 |
| 31.07.2026 | 29,07 | 29,70 | 29,07 | 29,39 | 1,24% | 201,00 |
| 30.07.2026 | 29,03 | 29,34 | 28,77 | 29,03 | -0,79% | - |
| 29.07.2026 | 29,32 | 29,44 | 28,98 | 29,26 | -0,14% | - |
| 28.07.2026 | 29,06 | 29,46 | 28,82 | 29,30 | 1,03% | - |
| 27.07.2026 | 28,25 | 29,15 | 28,25 | 29,00 | 2,71% | - |
| 24.07.2026 | 27,94 | 28,67 | 27,75 | 28,24 | 1,49% | - |
| 23.07.2026 | 28,08 | 28,27 | 27,65 | 27,82 | -0,98% | 2,00 |
| 22.07.2026 | 28,53 | 28,55 | 28,05 | 28,10 | -1,46% | - |
| 21.07.2026 | 28,17 | 29,05 | 27,87 | 28,51 | 0,53% | - |
| 20.07.2026 | 28,71 | 29,02 | 28,36 | 28,36 | -0,87% | 978,00 |
| 17.07.2026 | 25,51 | 29,31 | 25,51 | 28,61 | 9,66% | 188,00 |
| 16.07.2026 | 26,27 | 26,36 | 25,89 | 26,09 | -0,67% | - |
| 15.07.2026 | 25,78 | 26,40 | 25,62 | 26,27 | 2,12% | 122,00 |
| 14.07.2026 | 25,40 | 25,87 | 24,95 | 25,72 | 0,74% | - |
| 13.07.2026 | 25,45 | 25,68 | 24,83 | 25,53 | 0,39% | 3.027,00 |
| 10.07.2026 | 25,09 | 25,61 | 25,02 | 25,43 | 0,89% | - |
| 09.07.2026 | 24,58 | 25,29 | 24,47 | 25,21 | 2,88% | - |
| 08.07.2026 | 25,26 | 25,26 | 24,34 | 24,50 | -2,97% | - |
| 07.07.2026 | 25,23 | 25,87 | 25,20 | 25,25 | -0,57% | 1,00 |
| 06.07.2026 | 25,59 | 25,73 | 25,15 | 25,40 | -0,74% | - |
| 03.07.2026 | 25,52 | 25,70 | 25,15 | 25,59 | 0,49% | - |
| 02.07.2026 | 25,47 | 26,02 | 25,26 | 25,46 | -0,04% | - |
| 01.07.2026 | 24,62 | 25,57 | 24,62 | 25,47 | 2,56% | - |
| 30.06.2026 | 24,25 | 24,86 | 24,14 | 24,84 | 2,99% | - |
| 29.06.2026 | 24,15 | 24,44 | 23,03 | 24,12 | 0,40% | 1,00 |
| 26.06.2026 | 23,79 | 24,14 | 23,44 | 24,02 | -0,19% | 17,00 |
| 25.06.2026 | 23,47 | 24,23 | 23,47 | 24,07 | 2,82% | 410,00 |
| 24.06.2026 | 23,56 | 24,01 | 23,23 | 23,41 | -0,72% | 570,00 |
| 23.06.2026 | 23,76 | 24,10 | 23,45 | 23,58 | -1,50% | 250,00 |
| 22.06.2026 | 25,17 | 25,34 | 23,78 | 23,94 | -5,10% | 3.338,00 |
| 19.06.2026 | 25,35 | 25,39 | 25,14 | 25,22 | -0,34% | - |
| 18.06.2026 | 26,17 | 26,33 | 24,76 | 25,31 | -2,92% | 150,00 |
| 17.06.2026 | 26,43 | 26,58 | 25,99 | 26,07 | -2,14% | 25,00 |
| 16.06.2026 | 26,59 | 26,90 | 26,45 | 26,64 | -0,09% | - |
| 15.06.2026 | 26,85 | 27,41 | 26,62 | 26,66 | 0,74% | 230,00 |
| 12.06.2026 | 26,09 | 26,73 | 25,96 | 26,47 | 1,87% | 1.500,00 |
| 11.06.2026 | 26,00 | 26,13 | 25,53 | 25,98 | -0,40% | 386,00 |
| 10.06.2026 | 26,47 | 27,31 | 26,00 | 26,09 | -1,90% | 25,00 |
| 09.06.2026 | 26,90 | 27,20 | 26,25 | 26,59 | -1,06% | - |
| 08.06.2026 | 26,42 | 27,15 | 26,41 | 26,88 | -0,52% | 45,00 |
| 05.06.2026 | 27,22 | 27,85 | 26,98 | 27,02 | -2,05% | - |
| 04.06.2026 | 27,09 | 27,59 | 26,64 | 27,58 | 2,20% | 11,00 |
| 03.06.2026 | 29,22 | 29,27 | 26,78 | 26,99 | -7,40% | - |
| 02.06.2026 | 28,63 | 30,06 | 28,60 | 29,14 | 1,82% | 3.007,00 |
| 01.06.2026 | 29,68 | 29,71 | 28,58 | 28,62 | -3,29% | - |
| 29.05.2026 | 29,40 | 29,74 | 29,21 | 29,60 | 0,80% | - |
| 28.05.2026 | 29,40 | 29,48 | 28,94 | 29,36 | -0,73% | - |
| 27.05.2026 | 29,36 | 30,16 | 29,32 | 29,58 | 0,78% | - |
| 26.05.2026 | 29,56 | 29,58 | 28,93 | 29,35 | -0,83% | - |
| 25.05.2026 | 28,67 | 29,68 | 28,67 | 29,59 | 3,08% | - |
| 22.05.2026 | 28,89 | 29,13 | 27,41 | 28,71 | -0,21% | - |
| 21.05.2026 | 28,16 | 28,87 | 27,81 | 28,77 | 1,88% | 26,00 |
| 20.05.2026 | 27,77 | 28,82 | 27,50 | 28,24 | 1,47% | - |
| 19.05.2026 | 28,02 | 28,83 | 27,81 | 27,83 | 0,22% | - |
| 18.05.2026 | 27,67 | 28,38 | 27,00 | 27,77 | -0,13% | 201,00 |
| 15.05.2026 | 27,75 | 28,12 | 27,35 | 27,80 | -0,25% | - |
| 14.05.2026 | 28,03 | 28,06 | 27,82 | 27,87 | -0,87% | - |
| 13.05.2026 | 27,83 | 28,26 | 27,71 | 28,12 | 0,81% | 15,00 |
| 12.05.2026 | 28,48 | 28,50 | 27,81 | 27,89 | -2,33% | - |
| 11.05.2026 | 28,67 | 28,91 | 28,21 | 28,56 | -0,40% | 100,00 |
| 08.05.2026 | 28,41 | 28,73 | 28,28 | 28,67 | 0,77% | - |
| 07.05.2026 | 29,22 | 29,52 | 28,38 | 28,45 | -2,38% | - |
| 06.05.2026 | 28,91 | 30,24 | 28,90 | 29,15 | 0,92% | - |
| 05.05.2026 | 28,35 | 29,02 | 28,28 | 28,88 | 2,03% | 140,00 |
| 04.05.2026 | 28,00 | 28,81 | 27,85 | 28,31 | 1,09% | 73,00 |