44,600€
-0,30%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 49,17 | 49,98 | 48,51 | 48,69 | -0,87% | - |
| 28.05.2025 | 50,20 | 50,47 | 48,84 | 49,12 | -1,59% | - |
| 27.05.2025 | 49,71 | 50,13 | 48,64 | 49,91 | -0,16% | - |
| 26.05.2025 | 48,76 | 50,00 | 48,75 | 49,99 | 2,24% | - |
| 23.05.2025 | 49,48 | 49,48 | 48,49 | 48,89 | -0,94% | - |
| 22.05.2025 | 49,16 | 49,94 | 48,94 | 49,36 | 0,27% | - |
| 21.05.2025 | 50,20 | 50,29 | 48,53 | 49,22 | -1,00% | - |
| 20.05.2025 | 49,56 | 50,96 | 48,99 | 49,72 | 0,72% | - |
| 19.05.2025 | 49,54 | 50,22 | 48,82 | 49,36 | -1,40% | - |
| 16.05.2025 | 50,07 | 50,47 | 49,53 | 50,06 | 0,02% | - |
| 15.05.2025 | 50,46 | 50,98 | 49,29 | 50,05 | -0,72% | - |
| 14.05.2025 | 50,21 | 50,71 | 49,10 | 50,41 | 0,32% | - |
| 13.05.2025 | 49,15 | 50,65 | 48,62 | 50,25 | 2,36% | - |
| 12.05.2025 | 49,38 | 51,89 | 48,77 | 49,09 | -0,28% | 120,00 |
| 09.05.2025 | 47,59 | 49,23 | 47,38 | 49,23 | 3,70% | 200,00 |
| 08.05.2025 | 48,74 | 48,74 | 47,07 | 47,47 | -0,50% | - |
| 07.05.2025 | 47,65 | 48,03 | 46,73 | 47,71 | 1,61% | 420,00 |
| 06.05.2025 | 47,22 | 47,75 | 46,39 | 46,96 | -0,58% | - |
| 05.05.2025 | 45,43 | 47,68 | 44,40 | 47,23 | 3,14% | - |
| 02.05.2025 | 44,52 | 45,92 | 44,09 | 45,79 | 4,93% | - |
| 30.04.2025 | 44,95 | 45,15 | 43,02 | 43,64 | -3,01% | 210,00 |
| 29.04.2025 | 44,86 | 45,95 | 43,63 | 45,00 | 0,42% | - |
| 28.04.2025 | 43,95 | 44,99 | 43,71 | 44,81 | 1,12% | - |
| 25.04.2025 | 42,87 | 44,31 | 42,69 | 44,31 | 3,47% | - |
| 24.04.2025 | 43,09 | 43,72 | 42,46 | 42,82 | -0,68% | - |
| 23.04.2025 | 43,59 | 44,82 | 41,60 | 43,12 | 1,63% | - |
| 22.04.2025 | 41,28 | 42,93 | 41,24 | 42,43 | -5,43% | - |
| 17.04.2025 | 44,62 | 45,65 | 44,15 | 44,86 | 0,60% | - |
| 16.04.2025 | 44,95 | 45,69 | 44,11 | 44,60 | -0,80% | - |
| 15.04.2025 | 44,03 | 45,19 | 43,58 | 44,96 | 2,22% | - |
| 14.04.2025 | 44,21 | 45,07 | 43,64 | 43,98 | 0,45% | - |
| 11.04.2025 | 42,94 | 44,63 | 41,80 | 43,79 | 1,20% | - |
| 10.04.2025 | 45,57 | 46,18 | 41,86 | 43,27 | -5,51% | - |
| 09.04.2025 | 42,15 | 46,40 | 40,85 | 45,79 | 5,65% | 50,00 |
| 08.04.2025 | 43,70 | 46,15 | 42,77 | 43,34 | 0,21% | - |
| 07.04.2025 | 41,02 | 45,50 | 38,88 | 43,25 | 2,91% | - |
| 04.04.2025 | 47,09 | 47,09 | 40,06 | 42,03 | -11,15% | 301,00 |
| 03.04.2025 | 49,33 | 49,35 | 46,41 | 47,30 | -6,09% | - |
| 02.04.2025 | 49,85 | 50,89 | 48,99 | 50,37 | 0,90% | - |
| 01.04.2025 | 49,79 | 50,54 | 49,11 | 49,92 | 0,89% | 68,00 |
| 31.03.2025 | 48,92 | 49,92 | 48,27 | 49,48 | 1,07% | - |
| 28.03.2025 | 48,46 | 49,15 | 48,02 | 48,96 | 1,06% | 100,00 |
| 27.03.2025 | 49,21 | 49,50 | 47,56 | 48,45 | -1,53% | - |
| 26.03.2025 | 50,25 | 51,33 | 49,12 | 49,20 | -2,08% | - |