41,450€
0,40%
Echtzeit-Aktienkurs EQT Corp
Bid:
Ask:
Aktienkurse zur EQT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 41,29 | 41,97 | 40,75 | 41,24 | -0,11% | 34,00 |
| 19.12.2024 | 41,54 | 42,03 | 40,81 | 41,29 | -0,62% | - |
| 18.12.2024 | 42,10 | 42,43 | 40,72 | 41,54 | -1,34% | - |
| 17.12.2024 | 42,76 | 42,95 | 41,72 | 42,11 | -1,52% | 50,00 |
| 16.12.2024 | 43,38 | 43,66 | 42,49 | 42,76 | -1,42% | - |
| 13.12.2024 | 44,01 | 44,11 | 43,01 | 43,37 | -1,46% | - |
| 12.12.2024 | 43,39 | 44,29 | 43,12 | 44,01 | 1,44% | - |
| 11.12.2024 | 40,90 | 43,73 | 40,90 | 43,39 | 6,08% | - |
| 10.12.2024 | 41,02 | 41,63 | 40,61 | 40,90 | -0,43% | - |
| 09.12.2024 | 41,11 | 41,73 | 40,84 | 41,08 | 0,02% | - |
| 06.12.2024 | 41,97 | 42,82 | 40,92 | 41,07 | -2,16% | - |
| 05.12.2024 | 42,52 | 43,17 | 41,92 | 41,98 | -1,29% | - |
| 04.12.2024 | 42,69 | 42,92 | 41,65 | 42,52 | -0,40% | - |
| 03.12.2024 | 42,46 | 43,64 | 42,17 | 42,70 | 0,56% | - |
| 02.12.2024 | 42,90 | 43,44 | 41,94 | 42,46 | -1,28% | - |
| 29.11.2024 | 42,57 | 43,52 | 42,33 | 43,01 | 1,03% | - |
| 28.11.2024 | 42,76 | 43,04 | 42,49 | 42,57 | -0,44% | - |
| 27.11.2024 | 43,44 | 43,50 | 42,37 | 42,76 | -1,57% | 290,00 |
| 26.11.2024 | 43,82 | 44,67 | 42,80 | 43,44 | -0,98% | - |
| 25.11.2024 | 44,15 | 45,98 | 43,42 | 43,87 | -0,62% | 60,00 |
| 22.11.2024 | 44,94 | 45,35 | 43,93 | 44,14 | -1,77% | - |
| 21.11.2024 | 43,97 | 45,63 | 43,97 | 44,94 | 2,37% | 65,00 |
| 20.11.2024 | 41,57 | 44,48 | 41,57 | 43,90 | 5,61% | 60,00 |
| 19.11.2024 | 41,85 | 42,05 | 40,87 | 41,57 | -0,68% | 48,00 |
| 18.11.2024 | 40,66 | 42,16 | 40,17 | 41,85 | 2,94% | - |
| 15.11.2024 | 40,74 | 41,26 | 39,99 | 40,66 | -0,21% | - |
| 14.11.2024 | 41,19 | 41,30 | 40,14 | 40,74 | -1,11% | 12,00 |
| 13.11.2024 | 41,30 | 41,43 | 40,86 | 41,20 | -0,27% | - |
| 12.11.2024 | 41,38 | 41,71 | 40,92 | 41,31 | -0,17% | 12,00 |
| 11.11.2024 | 38,46 | 41,63 | 38,46 | 41,38 | 7,57% | - |
| 08.11.2024 | 37,58 | 38,83 | 37,36 | 38,47 | 2,36% | - |
| 07.11.2024 | 37,49 | 37,74 | 36,56 | 37,58 | 0,03% | - |
| 06.11.2024 | 35,52 | 38,01 | 35,42 | 37,57 | 9,67% | 50,00 |
| 05.11.2024 | 33,58 | 34,80 | 33,58 | 34,26 | 2,00% | - |
| 04.11.2024 | 32,97 | 34,25 | 32,64 | 33,58 | 1,84% | - |
| 01.11.2024 | 33,56 | 34,05 | 32,71 | 32,98 | -1,75% | 70,00 |
| 31.10.2024 | 35,56 | 35,66 | 33,52 | 33,56 | -5,61% | - |
| 30.10.2024 | 34,04 | 35,70 | 33,93 | 35,56 | 3,94% | - |
| 29.10.2024 | 34,52 | 34,85 | 33,41 | 34,21 | -0,90% | - |
| 28.10.2024 | 34,71 | 34,93 | 33,97 | 34,52 | 0,13% | - |
| 25.10.2024 | 34,18 | 34,95 | 33,89 | 34,48 | 0,85% | - |
| 24.10.2024 | 33,35 | 34,34 | 33,35 | 34,19 | 2,52% | - |
| 23.10.2024 | 33,33 | 33,65 | 33,13 | 33,35 | 0,05% | - |
| 22.10.2024 | 33,53 | 33,81 | 33,28 | 33,33 | -0,60% | - |
| 21.10.2024 | 33,38 | 33,94 | 33,37 | 33,53 | 0,44% | - |
| 18.10.2024 | 34,24 | 34,40 | 33,17 | 33,38 | -2,51% | - |
| 17.10.2024 | 33,90 | 34,27 | 33,70 | 34,24 | 1,00% | - |
| 16.10.2024 | 33,44 | 33,94 | 33,06 | 33,90 | 1,38% | - |
| 15.10.2024 | 33,46 | 33,96 | 32,34 | 33,44 | -0,04% | - |
| 14.10.2024 | 33,90 | 34,35 | 33,45 | 33,46 | -1,65% | - |
| 11.10.2024 | 33,48 | 34,33 | 33,28 | 34,02 | 1,81% | - |
| 10.10.2024 | 33,41 | 33,69 | 33,11 | 33,41 | 0,06% | - |
| 09.10.2024 | 33,76 | 33,99 | 33,26 | 33,39 | -0,74% | - |
| 08.10.2024 | 33,78 | 33,96 | 33,09 | 33,64 | -0,41% | - |
| 07.10.2024 | 33,66 | 34,03 | 33,33 | 33,78 | 0,19% | - |
| 04.10.2024 | 34,15 | 34,70 | 33,60 | 33,72 | -1,48% | - |
| 03.10.2024 | 33,29 | 34,27 | 33,14 | 34,23 | 3,18% | - |
| 02.10.2024 | 32,75 | 33,51 | 32,62 | 33,17 | 1,17% | - |
| 01.10.2024 | 32,91 | 33,16 | 32,39 | 32,79 | -0,30% | - |
| 30.09.2024 | 32,70 | 33,29 | 32,49 | 32,88 | 0,06% | - |
| 27.09.2024 | 31,77 | 33,19 | 31,63 | 32,86 | 3,29% | - |
| 26.09.2024 | 31,65 | 32,04 | 31,23 | 31,82 | 0,53% | 30,00 |
| 25.09.2024 | 31,88 | 32,13 | 31,33 | 31,65 | -0,95% | - |
| 24.09.2024 | 32,34 | 32,66 | 31,86 | 31,95 | -1,21% | - |
| 23.09.2024 | 31,22 | 32,67 | 31,16 | 32,34 | 3,31% | - |
| 20.09.2024 | 31,00 | 31,47 | 30,50 | 31,31 | 0,98% | - |
| 19.09.2024 | 30,27 | 31,35 | 30,04 | 31,00 | 2,95% | 2,00 |
| 18.09.2024 | 30,08 | 30,27 | 29,60 | 30,11 | 0,13% | - |
| 17.09.2024 | 30,12 | 30,49 | 29,88 | 30,07 | -0,15% | - |
| 16.09.2024 | 29,97 | 30,37 | 29,73 | 30,12 | 0,46% | - |
| 13.09.2024 | 29,65 | 30,55 | 29,62 | 29,98 | 0,67% | - |
| 12.09.2024 | 29,91 | 29,96 | 28,71 | 29,78 | -0,43% | - |
| 11.09.2024 | 29,18 | 30,09 | 28,63 | 29,91 | 2,49% | 100,00 |
| 10.09.2024 | 28,90 | 29,35 | 28,55 | 29,18 | 0,95% | 25,00 |
| 09.09.2024 | 29,07 | 29,58 | 28,82 | 28,91 | -0,66% | - |
| 06.09.2024 | 29,62 | 29,98 | 29,00 | 29,10 | -1,76% | - |
| 05.09.2024 | 29,51 | 29,80 | 29,06 | 29,62 | 0,36% | - |
| 04.09.2024 | 29,84 | 30,49 | 29,37 | 29,52 | -1,08% | - |
| 03.09.2024 | 30,15 | 30,55 | 29,13 | 29,84 | -1,04% | - |
| 02.09.2024 | 30,28 | 30,33 | 30,10 | 30,15 | -0,69% | - |
| 30.08.2024 | 30,25 | 30,42 | 30,01 | 30,36 | 0,36% | - |
| 29.08.2024 | 29,32 | 30,46 | 29,09 | 30,25 | 3,03% | - |
| 28.08.2024 | 29,39 | 29,47 | 28,80 | 29,36 | -0,12% | - |
| 27.08.2024 | 29,71 | 29,77 | 29,11 | 29,40 | -1,06% | - |
| 26.08.2024 | 29,97 | 30,56 | 29,65 | 29,71 | -0,87% | - |
| 23.08.2024 | 29,69 | 30,08 | 29,20 | 29,97 | 0,93% | 100,00 |
| 22.08.2024 | 29,68 | 30,08 | 29,44 | 29,70 | -0,05% | - |
| 21.08.2024 | 29,98 | 30,18 | 29,22 | 29,71 | -0,91% | - |
| 20.08.2024 | 30,51 | 30,60 | 29,47 | 29,98 | -1,75% | 33,00 |
| 19.08.2024 | 29,11 | 30,63 | 28,98 | 30,52 | 4,49% | - |
| 16.08.2024 | 28,98 | 29,39 | 28,57 | 29,20 | 0,79% | - |
| 15.08.2024 | 28,59 | 29,03 | 28,23 | 28,98 | 1,13% | - |
| 14.08.2024 | 28,41 | 28,92 | 28,08 | 28,65 | 0,84% | - |
| 13.08.2024 | 29,54 | 29,65 | 28,22 | 28,41 | -3,82% | - |
| 12.08.2024 | 28,49 | 29,57 | 28,10 | 29,54 | 3,64% | - |
| 09.08.2024 | 28,36 | 28,76 | 28,00 | 28,50 | 0,53% | - |
| 08.08.2024 | 27,90 | 28,56 | 27,53 | 28,35 | 2,73% | - |
| 07.08.2024 | 28,21 | 29,02 | 27,58 | 27,60 | -2,09% | - |
| 06.08.2024 | 27,59 | 28,54 | 27,59 | 28,19 | 2,28% | - |
| 05.08.2024 | 28,91 | 28,91 | 27,28 | 27,56 | -4,66% | 52,00 |