45,498€
-4,19%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 47,60 | 48,25 | 45,43 | 45,58 | -4,03% | 400,00 |
| 15.10.2025 | 46,11 | 47,78 | 45,63 | 47,49 | 3,23% | 293,00 |
| 14.10.2025 | 46,54 | 46,54 | 44,66 | 46,00 | -0,88% | - |
| 13.10.2025 | 45,82 | 47,10 | 45,65 | 46,41 | 1,20% | 62,00 |
| 10.10.2025 | 47,50 | 47,84 | 45,86 | 45,86 | -3,43% | 140,00 |
| 09.10.2025 | 48,29 | 49,08 | 47,23 | 47,49 | -2,17% | - |
| 08.10.2025 | 49,28 | 49,50 | 47,75 | 48,55 | -0,88% | 179,00 |
| 07.10.2025 | 48,71 | 49,35 | 48,28 | 48,98 | 0,27% | 50,00 |
| 06.10.2025 | 47,97 | 48,93 | 47,44 | 48,85 | 1,81% | 195,00 |
| 03.10.2025 | 47,60 | 48,15 | 46,92 | 47,98 | 0,77% | 26,00 |
| 02.10.2025 | 47,86 | 48,95 | 46,95 | 47,61 | -0,64% | - |
| 01.10.2025 | 45,87 | 48,70 | 45,77 | 47,92 | 3,28% | 106,00 |
| 30.09.2025 | 46,44 | 47,14 | 45,86 | 46,40 | -0,32% | 339,00 |
| 29.09.2025 | 46,22 | 46,86 | 45,63 | 46,55 | 1,39% | - |
| 26.09.2025 | 46,20 | 46,97 | 45,69 | 45,91 | -0,86% | - |
| 25.09.2025 | 45,32 | 47,07 | 44,96 | 46,31 | 2,54% | - |
| 24.09.2025 | 42,97 | 45,63 | 42,97 | 45,16 | 4,86% | 363,00 |
| 23.09.2025 | 42,21 | 43,45 | 42,12 | 43,07 | 1,84% | 100,00 |
| 22.09.2025 | 41,93 | 42,61 | 41,28 | 42,29 | 1,24% | 206,00 |
| 19.09.2025 | 41,98 | 42,62 | 41,29 | 41,77 | -0,22% | 90,00 |
| 18.09.2025 | 42,62 | 43,03 | 41,59 | 41,86 | -1,33% | 177,00 |
| 17.09.2025 | 42,14 | 43,01 | 41,93 | 42,43 | 0,83% | 40,00 |
| 16.09.2025 | 42,62 | 42,70 | 40,98 | 42,08 | -1,18% | 1,00 |
| 15.09.2025 | 43,46 | 43,95 | 42,57 | 42,58 | -1,91% | 50,00 |
| 12.09.2025 | 43,24 | 44,37 | 43,24 | 43,41 | 0,60% | - |
| 11.09.2025 | 43,57 | 43,99 | 43,06 | 43,15 | -0,83% | - |
| 10.09.2025 | 43,01 | 44,35 | 42,79 | 43,51 | 0,40% | - |
| 09.09.2025 | 43,27 | 43,75 | 42,69 | 43,34 | 0,48% | - |
| 08.09.2025 | 43,86 | 44,72 | 43,10 | 43,13 | -1,86% | - |
| 05.09.2025 | 44,31 | 44,41 | 43,05 | 43,95 | -1,18% | - |
| 04.09.2025 | 44,31 | 44,61 | 43,53 | 44,48 | 0,70% | - |
| 03.09.2025 | 45,07 | 45,49 | 43,82 | 44,17 | -2,05% | - |
| 02.09.2025 | 44,57 | 45,27 | 44,01 | 45,09 | 1,17% | 10,00 |
| 01.09.2025 | 44,17 | 45,00 | 44,14 | 44,57 | 0,47% | - |
| 29.08.2025 | 44,83 | 45,21 | 44,19 | 44,36 | -1,03% | - |
| 28.08.2025 | 44,17 | 44,93 | 43,63 | 44,82 | 1,51% | - |
| 27.08.2025 | 45,34 | 45,88 | 43,98 | 44,16 | -2,61% | 2,00 |
| 26.08.2025 | 44,64 | 45,41 | 43,67 | 45,34 | 1,51% | - |
| 25.08.2025 | 44,22 | 44,95 | 44,09 | 44,67 | 0,81% | - |
| 22.08.2025 | 45,04 | 45,23 | 44,03 | 44,31 | -1,07% | - |
| 21.08.2025 | 43,86 | 44,92 | 43,75 | 44,79 | 1,76% | - |
| 20.08.2025 | 43,40 | 44,08 | 43,25 | 44,01 | 1,49% | - |
| 19.08.2025 | 43,29 | 43,61 | 42,46 | 43,37 | 0,06% | 110,00 |
| 18.08.2025 | 44,60 | 45,15 | 42,33 | 43,34 | -4,13% | - |
| 15.08.2025 | 44,51 | 45,60 | 44,51 | 45,21 | 1,06% | - |
| 14.08.2025 | 43,98 | 45,29 | 43,97 | 44,73 | 1,77% | - |
| 13.08.2025 | 44,03 | 44,73 | 43,57 | 43,96 | 0,18% | 50,00 |
| 12.08.2025 | 44,53 | 44,85 | 43,17 | 43,88 | -1,74% | - |
| 11.08.2025 | 44,01 | 44,66 | 43,98 | 44,65 | 1,33% | 7,00 |
| 08.08.2025 | 44,16 | 44,53 | 43,43 | 44,07 | 0,18% | 151,00 |
| 07.08.2025 | 44,58 | 45,11 | 43,90 | 43,99 | -0,74% | - |
| 06.08.2025 | 44,72 | 44,86 | 43,97 | 44,32 | -0,97% | - |
| 05.08.2025 | 44,75 | 46,16 | 44,15 | 44,75 | -0,14% | - |
| 04.08.2025 | 45,16 | 46,06 | 44,49 | 44,81 | -1,25% | - |
| 01.08.2025 | 47,08 | 47,08 | 45,32 | 45,38 | -3,73% | 120,00 |
| 31.07.2025 | 46,69 | 47,73 | 46,54 | 47,14 | 0,57% | - |
| 30.07.2025 | 45,62 | 46,94 | 45,56 | 46,87 | 1,96% | - |
| 29.07.2025 | 44,78 | 46,55 | 44,78 | 45,97 | 2,55% | 20,00 |
| 28.07.2025 | 44,60 | 46,14 | 43,91 | 44,82 | 0,89% | 50,00 |
| 25.07.2025 | 46,08 | 46,44 | 44,07 | 44,43 | -3,44% | - |
| 24.07.2025 | 44,27 | 46,33 | 44,02 | 46,01 | 4,47% | - |
| 23.07.2025 | 47,05 | 47,31 | 43,73 | 44,04 | -4,93% | 470,00 |
| 22.07.2025 | 45,98 | 46,52 | 45,20 | 46,33 | 0,95% | - |
| 21.07.2025 | 51,08 | 51,44 | 45,74 | 45,89 | -9,97% | 260,00 |
| 18.07.2025 | 50,72 | 51,26 | 49,87 | 50,97 | 0,51% | - |
| 17.07.2025 | 50,76 | 51,64 | 50,46 | 50,71 | -0,16% | - |
| 16.07.2025 | 50,09 | 52,11 | 50,09 | 50,79 | 1,09% | 120,00 |
| 15.07.2025 | 49,81 | 50,49 | 48,76 | 50,24 | 0,52% | - |
| 14.07.2025 | 47,23 | 50,02 | 47,14 | 49,98 | 5,59% | - |
| 11.07.2025 | 46,64 | 47,42 | 46,03 | 47,33 | 1,57% | - |
| 10.07.2025 | 46,82 | 47,44 | 45,73 | 46,60 | -0,43% | 70,00 |
| 09.07.2025 | 46,67 | 47,20 | 45,91 | 46,80 | 0,03% | - |
| 08.07.2025 | 47,97 | 48,46 | 46,50 | 46,79 | -2,33% | 76,00 |
| 07.07.2025 | 46,97 | 48,05 | 46,68 | 47,90 | 2,53% | - |
| 04.07.2025 | 47,07 | 47,07 | 46,65 | 46,72 | -0,81% | - |
| 03.07.2025 | 47,25 | 48,03 | 46,55 | 47,11 | -0,86% | - |
| 02.07.2025 | 47,28 | 47,79 | 46,74 | 47,52 | 0,55% | - |
| 01.07.2025 | 49,32 | 49,81 | 46,90 | 47,26 | -4,59% | - |
| 30.06.2025 | 49,74 | 50,15 | 49,06 | 49,53 | -0,58% | - |
| 27.06.2025 | 49,70 | 50,07 | 49,12 | 49,82 | 0,28% | - |
| 26.06.2025 | 49,97 | 50,12 | 49,13 | 49,68 | -0,47% | - |
| 25.06.2025 | 52,15 | 52,38 | 49,88 | 49,91 | -4,00% | - |
| 24.06.2025 | 51,47 | 52,30 | 50,26 | 51,99 | 1,41% | 150,00 |
| 23.06.2025 | 52,62 | 54,21 | 51,10 | 51,27 | -2,42% | - |
| 20.06.2025 | 51,40 | 52,79 | 51,03 | 52,54 | 2,21% | 100,00 |
| 19.06.2025 | 51,73 | 52,09 | 51,25 | 51,40 | -0,69% | - |
| 18.06.2025 | 51,43 | 52,33 | 50,64 | 51,76 | 1,01% | - |
| 17.06.2025 | 50,56 | 51,42 | 50,06 | 51,24 | 1,77% | 1.310,00 |
| 16.06.2025 | 49,47 | 50,68 | 48,89 | 50,35 | 2,39% | 590,00 |
| 13.06.2025 | 47,92 | 50,36 | 47,17 | 49,18 | 2,52% | - |
| 12.06.2025 | 46,73 | 47,99 | 46,15 | 47,97 | 2,04% | - |
| 11.06.2025 | 47,07 | 47,59 | 46,70 | 47,01 | 0,04% | - |
| 10.06.2025 | 47,95 | 48,54 | 46,76 | 46,99 | -2,14% | - |
| 09.06.2025 | 49,34 | 49,78 | 47,92 | 48,02 | -2,95% | - |
| 06.06.2025 | 48,10 | 49,79 | 48,08 | 49,48 | 2,37% | - |
| 05.06.2025 | 48,62 | 48,91 | 47,91 | 48,33 | -0,55% | - |
| 04.06.2025 | 49,71 | 50,05 | 48,39 | 48,60 | -2,54% | - |
| 03.06.2025 | 49,44 | 50,29 | 49,23 | 49,86 | 0,83% | 37,00 |
| 02.06.2025 | 48,60 | 50,04 | 47,41 | 49,45 | 2,12% | 200,00 |
| 30.05.2025 | 48,91 | 49,15 | 48,02 | 48,43 | -0,54% | - |