50,880€
0,32%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 50,94 | 51,68 | 50,54 | 50,79 | 0,13% | 170,00 |
| 19.02.2026 | 49,76 | 52,11 | 49,70 | 50,72 | 2,16% | 156,00 |
| 18.02.2026 | 49,33 | 50,35 | 47,28 | 49,65 | 1,87% | 40,00 |
| 17.02.2026 | 49,22 | 50,19 | 47,78 | 48,74 | -1,08% | 701,00 |
| 16.02.2026 | 49,46 | 50,39 | 49,19 | 49,27 | -0,23% | 207,00 |
| 13.02.2026 | 47,94 | 49,68 | 47,00 | 49,38 | 2,82% | 523,00 |
| 12.02.2026 | 48,32 | 48,66 | 47,36 | 48,02 | 0,64% | 2.103,00 |
| 11.02.2026 | 46,34 | 48,22 | 46,34 | 47,72 | 2,33% | 405,00 |
| 10.02.2026 | 47,44 | 47,44 | 46,46 | 46,63 | -1,09% | 115,00 |
| 09.02.2026 | 47,48 | 48,03 | 46,34 | 47,14 | -1,89% | 487,00 |
| 06.02.2026 | 46,97 | 48,26 | 46,10 | 48,05 | 3,21% | 35,00 |
| 05.02.2026 | 46,93 | 47,16 | 45,84 | 46,56 | -0,72% | 1,00 |
| 04.02.2026 | 47,05 | 47,87 | 46,37 | 46,89 | 0,39% | 20,00 |
| 03.02.2026 | 46,36 | 47,06 | 45,97 | 46,71 | 0,48% | - |
| 02.02.2026 | 46,20 | 47,32 | 45,00 | 46,49 | -4,31% | 20,00 |
| 30.01.2026 | 46,96 | 48,98 | 46,36 | 48,58 | 3,01% | 48,00 |
| 29.01.2026 | 46,50 | 47,78 | 45,72 | 47,16 | 1,21% | 21,00 |
| 28.01.2026 | 45,54 | 46,86 | 44,56 | 46,60 | 3,19% | 7,00 |
| 27.01.2026 | 47,57 | 47,74 | 45,06 | 45,16 | -4,75% | 2,00 |
| 26.01.2026 | 47,31 | 48,29 | 46,20 | 47,41 | 0,56% | 533,00 |
| 23.01.2026 | 46,56 | 47,96 | 46,34 | 47,14 | 1,25% | 12,00 |
| 22.01.2026 | 46,99 | 47,80 | 46,02 | 46,56 | 0,04% | 319,00 |
| 21.01.2026 | 43,84 | 47,08 | 43,84 | 46,54 | 6,35% | 714,00 |
| 20.01.2026 | 44,97 | 45,51 | 43,40 | 43,76 | 1,09% | - |
| 19.01.2026 | 43,41 | 43,71 | 42,98 | 43,29 | -1,17% | 170,00 |
| 16.01.2026 | 43,10 | 43,99 | 42,63 | 43,80 | 1,29% | - |
| 15.01.2026 | 43,37 | 43,81 | 42,50 | 43,25 | 0,28% | - |
| 14.01.2026 | 44,54 | 44,82 | 42,91 | 43,12 | -3,01% | 50,00 |
| 13.01.2026 | 44,71 | 45,53 | 43,90 | 44,46 | -0,67% | 209,00 |
| 12.01.2026 | 43,94 | 44,94 | 43,58 | 44,76 | 1,61% | 322,00 |
| 09.01.2026 | 45,03 | 45,37 | 43,39 | 44,05 | -2,56% | 206,00 |
| 08.01.2026 | 46,69 | 47,73 | 44,43 | 45,21 | -3,15% | - |
| 07.01.2026 | 45,77 | 46,81 | 45,39 | 46,68 | 3,10% | - |
| 06.01.2026 | 46,18 | 46,58 | 44,67 | 45,28 | -0,26% | 350,00 |
| 05.01.2026 | 45,37 | 46,28 | 43,65 | 45,40 | -0,03% | 134,00 |
| 02.01.2026 | 46,21 | 46,48 | 44,83 | 45,41 | -2,75% | 23,00 |
| 30.12.2025 | 46,21 | 46,77 | 46,21 | 46,69 | 0,72% | - |
| 29.12.2025 | 45,87 | 46,57 | 45,46 | 46,36 | -0,06% | 30,00 |
| 23.12.2025 | 45,40 | 46,40 | 44,93 | 46,39 | 1,73% | - |
| 22.12.2025 | 46,21 | 46,47 | 45,17 | 45,60 | -1,45% | 1,00 |
| 19.12.2025 | 46,25 | 46,59 | 45,72 | 46,28 | 0,63% | 28,00 |
| 18.12.2025 | 46,27 | 47,28 | 45,59 | 45,99 | -0,13% | - |
| 17.12.2025 | 45,42 | 46,50 | 45,29 | 46,05 | 1,21% | 2.205,00 |
| 16.12.2025 | 46,80 | 47,13 | 44,87 | 45,50 | -2,39% | 220,00 |
| 15.12.2025 | 47,42 | 48,13 | 45,93 | 46,61 | -1,15% | 644,00 |
| 12.12.2025 | 48,10 | 48,52 | 46,89 | 47,15 | -1,34% | 76,00 |
| 11.12.2025 | 49,08 | 49,08 | 47,05 | 47,79 | -2,43% | 170,00 |
| 10.12.2025 | 50,33 | 50,80 | 48,83 | 48,99 | -2,73% | - |
| 09.12.2025 | 50,44 | 50,90 | 50,07 | 50,36 | 0,14% | 5,00 |
| 08.12.2025 | 52,25 | 52,72 | 50,20 | 50,29 | -3,63% | 194,00 |
| 05.12.2025 | 51,56 | 53,40 | 51,40 | 52,19 | 1,07% | 80,00 |
| 04.12.2025 | 52,56 | 53,36 | 50,77 | 51,63 | -1,76% | 2.717,00 |
| 03.12.2025 | 50,42 | 52,70 | 50,40 | 52,56 | 3,83% | 372,00 |
| 02.12.2025 | 52,06 | 52,65 | 50,46 | 50,62 | -2,81% | 880,00 |
| 01.12.2025 | 52,40 | 52,83 | 51,54 | 52,08 | -0,74% | 732,00 |
| 28.11.2025 | 51,32 | 52,78 | 50,95 | 52,47 | 3,08% | 1.346,00 |
| 27.11.2025 | 50,88 | 52,50 | 50,87 | 50,90 | -0,10% | 40,00 |
| 26.11.2025 | 48,97 | 51,16 | 48,69 | 50,95 | 3,68% | 472,00 |
| 25.11.2025 | 49,91 | 50,56 | 48,52 | 49,14 | -1,34% | - |
| 24.11.2025 | 49,57 | 50,00 | 47,97 | 49,81 | 0,28% | 24,00 |
| 21.11.2025 | 48,64 | 49,82 | 48,00 | 49,67 | 0,76% | 1,00 |
| 20.11.2025 | 51,05 | 52,53 | 49,28 | 49,29 | -3,24% | 30,00 |
| 19.11.2025 | 50,80 | 51,09 | 49,85 | 50,95 | 0,04% | 1,00 |
| 18.11.2025 | 50,10 | 50,94 | 49,76 | 50,93 | 0,19% | 317,00 |
| 17.11.2025 | 51,33 | 52,36 | 50,66 | 50,83 | -2,08% | 1,00 |
| 14.11.2025 | 51,73 | 52,34 | 49,85 | 51,91 | -0,04% | 950,00 |
| 13.11.2025 | 52,49 | 52,94 | 51,70 | 51,93 | -1,25% | 401,00 |
| 12.11.2025 | 52,46 | 53,01 | 51,88 | 52,59 | 0,43% | 100,00 |
| 11.11.2025 | 51,03 | 52,55 | 50,49 | 52,37 | 2,41% | 910,00 |
| 10.11.2025 | 50,25 | 51,80 | 50,13 | 51,14 | 2,12% | 182,00 |
| 07.11.2025 | 49,32 | 50,16 | 48,22 | 50,08 | 2,33% | 21,00 |
| 06.11.2025 | 48,74 | 50,29 | 48,16 | 48,94 | 0,01% | - |
| 05.11.2025 | 48,64 | 49,72 | 47,88 | 48,93 | 0,30% | 20,00 |
| 04.11.2025 | 48,14 | 49,37 | 46,96 | 48,78 | 1,14% | 76,00 |
| 03.11.2025 | 46,67 | 48,47 | 46,39 | 48,23 | 3,49% | 1.615,00 |
| 31.10.2025 | 45,66 | 46,73 | 45,47 | 46,61 | 1,90% | - |
| 30.10.2025 | 44,50 | 46,07 | 44,40 | 45,74 | 1,52% | 51,00 |
| 29.10.2025 | 44,93 | 45,86 | 43,84 | 45,06 | -0,30% | 108,00 |
| 28.10.2025 | 46,15 | 46,15 | 44,64 | 45,19 | -1,76% | 3,00 |
| 27.10.2025 | 46,46 | 47,10 | 45,59 | 46,00 | -0,15% | 45,00 |
| 24.10.2025 | 46,37 | 46,93 | 45,50 | 46,07 | -0,43% | - |
| 23.10.2025 | 46,36 | 48,18 | 44,88 | 46,27 | -0,43% | 110,00 |
| 22.10.2025 | 48,93 | 49,07 | 45,63 | 46,47 | -3,51% | - |
| 21.10.2025 | 48,56 | 49,40 | 47,92 | 48,16 | -0,67% | 86,00 |
| 20.10.2025 | 46,54 | 48,96 | 46,48 | 48,49 | 4,48% | - |
| 17.10.2025 | 45,29 | 46,72 | 44,61 | 46,41 | 1,92% | - |
| 16.10.2025 | 47,60 | 48,25 | 45,18 | 45,53 | -4,12% | 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% | - |