26,525€
-1,67%
Echtzeit-Aktienkurs EQT AB
Bid:
Ask:
Aktienkurse zur EQT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 26,96 | 27,18 | 26,32 | 26,53 | -1,67% | 2.028,00 |
| 17.09.2026 | 26,88 | 27,15 | 26,65 | 26,98 | 0,90% | 804,00 |
| 16.09.2026 | 26,82 | 27,11 | 26,59 | 26,74 | -0,11% | 3.240,00 |
| 15.09.2026 | 27,35 | 27,35 | 26,18 | 26,77 | -2,34% | 952,00 |
| 14.09.2026 | 27,25 | 27,67 | 27,02 | 27,41 | -0,07% | 208,00 |
| 11.09.2026 | 27,77 | 27,83 | 27,35 | 27,43 | -0,80% | 568,00 |
| 10.09.2026 | 28,28 | 28,67 | 27,50 | 27,65 | -2,05% | 1.240,00 |
| 09.09.2026 | 28,45 | 28,66 | 28,10 | 28,23 | -0,74% | 262,00 |
| 08.09.2026 | 28,20 | 28,61 | 27,71 | 28,44 | 1,68% | - |
| 07.09.2026 | 28,66 | 28,70 | 27,97 | 27,97 | -2,68% | 3.582,00 |
| 04.09.2026 | 29,10 | 29,46 | 28,64 | 28,74 | -1,24% | 87,00 |
| 03.09.2026 | 28,99 | 29,46 | 28,72 | 29,10 | 1,78% | 4.155,00 |
| 02.09.2026 | 28,93 | 28,98 | 28,00 | 28,59 | -1,18% | 2.671,00 |
| 01.09.2026 | 29,97 | 29,97 | 28,72 | 28,93 | -3,15% | 2.471,00 |
| 31.08.2026 | 30,35 | 30,45 | 29,83 | 29,87 | -1,81% | 512,00 |
| 28.08.2026 | 30,62 | 30,70 | 30,25 | 30,42 | -0,52% | 736,00 |
| 27.08.2026 | 30,41 | 30,63 | 29,97 | 30,58 | 0,92% | 241,00 |
| 26.08.2026 | 30,49 | 30,70 | 30,14 | 30,30 | -0,59% | 16,00 |
| 25.08.2026 | 30,49 | 30,64 | 30,23 | 30,48 | 0,20% | 454,00 |
| 24.08.2026 | 30,17 | 30,63 | 30,16 | 30,42 | -0,13% | 817,00 |
| 21.08.2026 | 30,46 | 30,82 | 30,16 | 30,46 | 0,30% | 163,00 |
| 20.08.2026 | 30,82 | 30,85 | 30,22 | 30,37 | -1,33% | 1.750,00 |
| 19.08.2026 | 30,37 | 31,09 | 30,10 | 30,78 | 6,43% | 2.027,00 |
| 05.05.2026 | 28,42 | 29,01 | 28,27 | 28,92 | 1,97% | 1.283,00 |
| 04.05.2026 | 28,01 | 28,82 | 27,84 | 28,36 | 1,56% | 2.590,00 |
| 30.04.2026 | 27,64 | 28,79 | 27,16 | 27,92 | 0,45% | 2.770,00 |
| 29.04.2026 | 28,36 | 28,68 | 27,65 | 27,80 | -1,63% | 1.274,00 |
| 28.04.2026 | 28,87 | 28,90 | 28,19 | 28,26 | -2,25% | 569,00 |
| 27.04.2026 | 29,05 | 29,30 | 28,82 | 28,91 | -0,89% | 1.091,00 |
| 24.04.2026 | 29,35 | 29,38 | 28,50 | 29,17 | -0,51% | 1.074,00 |
| 23.04.2026 | 29,90 | 29,98 | 28,88 | 29,32 | -2,59% | 1.797,00 |
| 22.04.2026 | 30,23 | 30,60 | 29,33 | 30,10 | 0,40% | 2.036,00 |
| 21.04.2026 | 29,98 | 30,34 | 29,70 | 29,98 | 0,44% | 1.372,00 |
| 20.04.2026 | 29,92 | 30,12 | 29,45 | 29,85 | -1,19% | 1.665,00 |
| 17.04.2026 | 28,87 | 30,70 | 28,84 | 30,21 | 4,79% | 1.939,00 |
| 16.04.2026 | 28,71 | 29,08 | 28,55 | 28,83 | 0,73% | 2.033,00 |
| 15.04.2026 | 27,83 | 28,64 | 27,78 | 28,62 | 2,47% | 1.848,00 |
| 14.04.2026 | 27,27 | 27,95 | 27,13 | 27,93 | 1,10% | 5.448,00 |
| 13.04.2026 | 26,66 | 28,34 | 26,65 | 27,62 | 2,43% | 6.225,00 |
| 10.04.2026 | 26,79 | 27,64 | 26,75 | 26,97 | 0,56% | 1.061,00 |
| 09.04.2026 | 27,19 | 27,20 | 26,51 | 26,82 | -1,79% | 1.466,00 |
| 08.04.2026 | 26,98 | 28,25 | 26,98 | 27,31 | 4,44% | 2.292,00 |
| 07.04.2026 | 26,25 | 26,71 | 25,53 | 26,15 | -0,76% | 1.727,00 |
| 02.04.2026 | 26,34 | 26,60 | 25,91 | 26,35 | -1,97% | 2.389,00 |
| 01.04.2026 | 26,71 | 27,42 | 26,41 | 26,88 | 1,17% | 2.491,00 |
| 31.03.2026 | 25,83 | 26,62 | 25,70 | 26,57 | 3,10% | 2.713,00 |
| 30.03.2026 | 25,26 | 26,10 | 25,22 | 25,77 | 2,26% | 2.807,00 |
| 27.03.2026 | 26,74 | 26,77 | 25,15 | 25,20 | -5,51% | 2.691,00 |
| 26.03.2026 | 26,66 | 26,97 | 26,20 | 26,67 | -0,45% | 3.523,00 |
| 25.03.2026 | 25,61 | 26,94 | 25,55 | 26,79 | 4,57% | 3.281,00 |
| 24.03.2026 | 25,16 | 25,70 | 24,78 | 25,62 | 1,11% | 4.290,00 |
| 23.03.2026 | 24,89 | 25,86 | 24,04 | 25,34 | 0,02% | 3.986,00 |
| 20.03.2026 | 25,56 | 26,25 | 24,95 | 25,33 | -1,11% | 2.025,00 |
| 19.03.2026 | 26,24 | 26,32 | 25,40 | 25,62 | -2,81% | 2.063,00 |
| 18.03.2026 | 26,77 | 27,34 | 26,24 | 26,36 | -0,72% | 4.670,00 |
| 17.03.2026 | 25,75 | 26,71 | 25,75 | 26,55 | 2,35% | 6.089,00 |
| 16.03.2026 | 26,24 | 26,25 | 25,42 | 25,94 | -0,35% | 988,00 |
| 13.03.2026 | 25,16 | 26,43 | 24,81 | 26,03 | 3,21% | 1.328,00 |
| 12.03.2026 | 25,64 | 26,01 | 25,15 | 25,22 | -2,21% | 2.868,00 |
| 11.03.2026 | 26,47 | 26,47 | 25,64 | 25,79 | -2,35% | 1.405,00 |
| 10.03.2026 | 26,89 | 27,18 | 26,37 | 26,41 | -1,79% | 1.728,00 |
| 09.03.2026 | 26,16 | 27,15 | 25,77 | 26,89 | -0,15% | 3.988,00 |
| 06.03.2026 | 27,04 | 27,57 | 26,19 | 26,93 | -0,11% | 2.545,00 |
| 05.03.2026 | 26,67 | 27,28 | 26,46 | 26,96 | 0,30% | 1.730,00 |
| 04.03.2026 | 25,63 | 26,92 | 25,55 | 26,88 | 4,27% | 3.843,00 |
| 03.03.2026 | 25,98 | 26,01 | 24,78 | 25,78 | -1,57% | 4.945,00 |
| 02.03.2026 | 26,01 | 26,39 | 25,08 | 26,19 | 0,69% | 9.456,00 |
| 27.02.2026 | 27,00 | 27,00 | 25,84 | 26,01 | -3,63% | 8.397,00 |
| 26.02.2026 | 26,48 | 27,48 | 26,04 | 26,99 | 2,47% | 10.118,00 |
| 25.02.2026 | 25,45 | 26,65 | 25,45 | 26,34 | 3,46% | 65.060,00 |
| 24.02.2026 | 25,42 | 25,82 | 24,90 | 25,46 | 0,20% | 2.105,00 |
| 23.02.2026 | 27,86 | 27,89 | 25,21 | 25,41 | -8,80% | 3.868,00 |
| 20.02.2026 | 27,79 | 28,09 | 27,38 | 27,86 | 0,29% | 1.829,00 |
| 19.02.2026 | 28,87 | 28,87 | 27,53 | 27,78 | -3,71% | 2.041,00 |
| 18.02.2026 | 27,83 | 28,96 | 27,57 | 28,85 | 3,78% | 3.215,00 |
| 17.02.2026 | 27,61 | 27,89 | 27,13 | 27,80 | 0,29% | 851,00 |
| 16.02.2026 | 27,47 | 27,99 | 27,46 | 27,72 | 1,32% | 713,00 |
| 13.02.2026 | 27,48 | 27,94 | 27,00 | 27,36 | -0,40% | 2.343,00 |
| 12.02.2026 | 28,22 | 28,32 | 27,39 | 27,47 | -2,45% | 1.029,00 |
| 11.02.2026 | 28,63 | 28,70 | 27,67 | 28,16 | -1,64% | 959,00 |
| 10.02.2026 | 28,30 | 29,09 | 28,21 | 28,63 | 1,27% | 1.828,00 |
| 09.02.2026 | 27,31 | 28,29 | 27,29 | 28,27 | 4,63% | 2.200,00 |
| 06.02.2026 | 26,74 | 27,04 | 25,76 | 27,02 | 1,37% | 3.929,00 |
| 05.02.2026 | 28,20 | 28,29 | 26,17 | 26,65 | -4,29% | 2.584,00 |
| 04.02.2026 | 29,36 | 29,72 | 26,90 | 27,85 | -4,00% | 7.974,00 |
| 03.02.2026 | 32,31 | 32,48 | 28,40 | 29,01 | -10,57% | 6.280,00 |
| 02.02.2026 | 31,84 | 32,46 | 31,41 | 32,44 | 0,93% | 10.270,00 |
| 30.01.2026 | 32,68 | 32,69 | 31,86 | 32,14 | -1,92% | 1.544,00 |
| 29.01.2026 | 33,06 | 33,22 | 32,36 | 32,77 | -0,61% | 450,00 |
| 28.01.2026 | 33,32 | 33,38 | 32,84 | 32,97 | -0,27% | 682,00 |
| 27.01.2026 | 33,49 | 33,60 | 33,05 | 33,06 | -0,90% | 711,00 |
| 26.01.2026 | 34,55 | 34,64 | 33,18 | 33,36 | -3,58% | 1.802,00 |
| 23.01.2026 | 35,19 | 35,21 | 34,48 | 34,60 | -1,48% | 1.842,00 |
| 22.01.2026 | 34,92 | 36,11 | 34,78 | 35,12 | 0,69% | 5.197,00 |
| 21.01.2026 | 33,17 | 34,88 | 32,73 | 34,88 | 5,25% | 2.795,00 |
| 20.01.2026 | 33,63 | 34,24 | 32,81 | 33,14 | -1,78% | 735,00 |
| 19.01.2026 | 33,98 | 33,98 | 33,12 | 33,74 | -1,86% | 2.205,00 |
| 16.01.2026 | 33,92 | 34,41 | 33,64 | 34,38 | 1,63% | 1.087,00 |
| 15.01.2026 | 32,99 | 33,98 | 32,92 | 33,83 | 2,64% | 1.032,00 |
| 14.01.2026 | 33,60 | 33,94 | 32,30 | 32,96 | -1,88% | 3.907,00 |