25,850€
-1,58%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2026 | 27,77 | 28,78 | 27,16 | 28,00 | 0,83% | 73,00 |
| 29.04.2026 | 28,30 | 28,68 | 27,66 | 27,77 | -1,77% | - |
| 28.04.2026 | 28,93 | 28,95 | 28,19 | 28,27 | -2,32% | - |
| 27.04.2026 | 29,12 | 29,31 | 28,84 | 28,94 | -0,60% | - |
| 24.04.2026 | 29,33 | 29,40 | 28,51 | 29,12 | -0,50% | - |
| 23.04.2026 | 30,08 | 30,08 | 28,88 | 29,26 | -2,55% | 200,00 |
| 22.04.2026 | 29,96 | 30,59 | 29,32 | 30,03 | 0,27% | 17,00 |
| 21.04.2026 | 29,82 | 30,35 | 29,70 | 29,95 | 0,47% | - |
| 20.04.2026 | 30,22 | 30,22 | 29,45 | 29,81 | -1,19% | 600,00 |
| 17.04.2026 | 28,83 | 30,70 | 28,83 | 30,17 | 4,74% | 80,00 |
| 16.04.2026 | 28,64 | 29,09 | 28,55 | 28,80 | 0,82% | - |
| 15.04.2026 | 27,89 | 28,64 | 27,78 | 28,57 | 2,29% | - |
| 14.04.2026 | 27,43 | 27,94 | 27,13 | 27,93 | 1,77% | 205,00 |
| 13.04.2026 | 26,65 | 28,34 | 26,61 | 27,44 | 1,89% | - |
| 10.04.2026 | 26,80 | 27,65 | 26,75 | 26,93 | 0,52% | 160,00 |
| 09.04.2026 | 27,27 | 27,27 | 26,51 | 26,79 | -1,72% | - |
| 08.04.2026 | 26,59 | 28,25 | 26,59 | 27,26 | 4,81% | - |
| 07.04.2026 | 26,28 | 26,82 | 25,54 | 26,01 | -1,31% | 116,00 |
| 02.04.2026 | 26,60 | 26,60 | 25,93 | 26,36 | -2,03% | - |
| 01.04.2026 | 26,58 | 27,43 | 26,41 | 26,90 | 1,62% | - |
| 31.03.2026 | 25,81 | 26,63 | 25,71 | 26,47 | 1,98% | 1,00 |
| 30.03.2026 | 25,23 | 26,10 | 25,21 | 25,96 | 2,98% | - |
| 27.03.2026 | 26,71 | 26,86 | 25,15 | 25,21 | -5,71% | 288,00 |
| 26.03.2026 | 26,66 | 26,97 | 26,20 | 26,73 | -0,21% | 500,00 |
| 25.03.2026 | 25,62 | 26,92 | 25,54 | 26,79 | 4,83% | - |
| 24.03.2026 | 25,02 | 25,71 | 24,78 | 25,55 | 0,91% | 190,00 |
| 23.03.2026 | 25,15 | 25,86 | 24,04 | 25,32 | 0,70% | 100,00 |
| 20.03.2026 | 25,63 | 26,24 | 24,96 | 25,15 | -1,91% | 139,00 |
| 19.03.2026 | 26,28 | 26,34 | 25,39 | 25,64 | -2,49% | 1.232,00 |
| 18.03.2026 | 26,73 | 27,34 | 26,24 | 26,29 | -0,83% | 50,00 |
| 17.03.2026 | 25,82 | 26,72 | 25,71 | 26,51 | 2,26% | 200,00 |
| 16.03.2026 | 26,14 | 26,25 | 25,41 | 25,93 | 0,04% | 7,00 |
| 13.03.2026 | 25,23 | 26,43 | 24,81 | 25,92 | 2,76% | 1.762,00 |
| 12.03.2026 | 25,79 | 26,00 | 25,15 | 25,22 | -2,23% | 800,00 |
| 11.03.2026 | 26,41 | 26,48 | 25,64 | 25,80 | -2,29% | 2.605,00 |
| 10.03.2026 | 26,84 | 27,19 | 26,35 | 26,40 | -0,99% | 700,00 |
| 09.03.2026 | 26,58 | 26,89 | 25,76 | 26,67 | -1,20% | 345,00 |
| 06.03.2026 | 27,00 | 27,58 | 26,19 | 26,99 | 0,56% | 1.397,00 |
| 05.03.2026 | 26,89 | 27,28 | 26,38 | 26,84 | -0,15% | 5,00 |
| 04.03.2026 | 25,79 | 26,93 | 25,43 | 26,88 | 4,31% | 180,00 |
| 03.03.2026 | 26,02 | 26,03 | 24,78 | 25,77 | -1,70% | 150,00 |
| 02.03.2026 | 25,75 | 26,34 | 25,37 | 26,22 | 1,02% | 283,00 |
| 27.02.2026 | 26,25 | 27,00 | 25,87 | 25,95 | -2,24% | 745,00 |
| 26.02.2026 | 26,20 | 26,68 | 26,05 | 26,55 | 0,89% | 643,00 |
| 25.02.2026 | 25,45 | 26,57 | 25,44 | 26,31 | 3,48% | 2.424,00 |
| 24.02.2026 | 25,40 | 25,82 | 24,90 | 25,43 | -0,08% | 30,00 |