47,090€
-6,51%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 50,00 | 50,56 | 49,63 | 50,24 | 0,53% | - |
| 24.03.2025 | 48,63 | 50,49 | 48,63 | 49,98 | 2,07% | - |
| 21.03.2025 | 49,85 | 50,13 | 48,68 | 48,96 | -1,11% | - |
| 20.03.2025 | 49,35 | 50,32 | 49,11 | 49,51 | 0,69% | - |
| 19.03.2025 | 47,99 | 49,43 | 47,99 | 49,17 | 2,20% | - |
| 18.03.2025 | 47,46 | 48,85 | 47,16 | 48,11 | 2,12% | 6,00 |
| 17.03.2025 | 46,25 | 47,44 | 46,15 | 47,12 | 1,27% | - |
| 14.03.2025 | 45,39 | 46,77 | 44,61 | 46,53 | 3,28% | - |
| 13.03.2025 | 44,92 | 45,58 | 44,37 | 45,05 | 0,08% | - |
| 12.03.2025 | 45,09 | 45,91 | 44,22 | 45,01 | 0,06% | - |
| 11.03.2025 | 43,88 | 45,91 | 43,03 | 44,99 | 2,89% | 100,00 |
| 10.03.2025 | 43,54 | 44,03 | 42,83 | 43,72 | 1,08% | - |
| 07.03.2025 | 42,82 | 43,61 | 41,65 | 43,25 | 1,15% | - |
| 06.03.2025 | 46,56 | 46,56 | 42,63 | 42,76 | -8,01% | 753,00 |
| 05.03.2025 | 47,06 | 47,43 | 45,29 | 46,49 | -1,42% | - |
| 04.03.2025 | 46,52 | 48,21 | 45,25 | 47,16 | 1,43% | 92,00 |
| 03.03.2025 | 46,44 | 47,10 | 45,85 | 46,49 | 0,12% | - |
| 28.02.2025 | 45,02 | 46,47 | 44,16 | 46,44 | 3,94% | - |
| 27.02.2025 | 46,99 | 47,23 | 44,60 | 44,68 | -3,80% | - |
| 26.02.2025 | 46,45 | 47,52 | 46,40 | 46,44 | 0,12% | - |
| 25.02.2025 | 47,84 | 48,39 | 45,64 | 46,38 | -2,96% | - |
| 24.02.2025 | 48,38 | 48,39 | 46,83 | 47,80 | -0,28% | 210,00 |
| 21.02.2025 | 49,65 | 51,10 | 47,61 | 47,93 | -4,25% | - |
| 20.02.2025 | 52,13 | 52,64 | 49,40 | 50,06 | -3,95% | 100,00 |
| 19.02.2025 | 52,19 | 54,27 | 51,30 | 52,12 | 1,15% | - |
| 18.02.2025 | 51,67 | 52,21 | 50,40 | 51,53 | 0,88% | 28,00 |
| 17.02.2025 | 50,91 | 51,16 | 50,56 | 51,08 | 0,17% | 21,00 |
| 14.02.2025 | 50,21 | 51,28 | 50,21 | 50,99 | 0,83% | - |
| 13.02.2025 | 50,50 | 50,97 | 49,73 | 50,57 | 0,32% | - |
| 12.02.2025 | 51,93 | 52,38 | 49,71 | 50,41 | -2,86% | 30,00 |
| 11.02.2025 | 52,08 | 52,71 | 51,49 | 51,90 | -0,13% | 200,00 |
| 10.02.2025 | 49,31 | 52,08 | 49,31 | 51,96 | 5,09% | - |
| 07.02.2025 | 49,24 | 50,06 | 48,92 | 49,45 | -0,01% | 752,00 |
| 06.02.2025 | 50,80 | 51,62 | 49,24 | 49,45 | -2,96% | - |
| 05.02.2025 | 50,25 | 51,03 | 49,76 | 50,96 | 1,39% | - |
| 04.02.2025 | 51,24 | 51,24 | 49,44 | 50,26 | -0,67% | - |
| 03.02.2025 | 48,90 | 52,47 | 48,90 | 50,60 | 2,84% | 15,00 |
| 31.01.2025 | 49,72 | 50,09 | 49,08 | 49,21 | -0,91% | - |
| 30.01.2025 | 48,66 | 49,88 | 48,65 | 49,66 | 2,08% | - |
| 29.01.2025 | 47,90 | 49,05 | 47,71 | 48,64 | 1,64% | - |
| 28.01.2025 | 46,39 | 47,93 | 45,21 | 47,86 | 3,76% | 417,00 |
| 27.01.2025 | 50,72 | 50,93 | 45,37 | 46,12 | -10,01% | 178,00 |
| 24.01.2025 | 51,49 | 51,79 | 50,61 | 51,26 | -0,31% | - |
| 23.01.2025 | 51,27 | 51,68 | 50,84 | 51,42 | 0,23% | - |
| 22.01.2025 | 51,37 | 52,64 | 50,76 | 51,30 | 0,29% | 54,00 |
| 21.01.2025 | 52,09 | 52,53 | 50,30 | 51,15 | -1,81% | 710,00 |
| 20.01.2025 | 51,87 | 52,24 | 51,16 | 52,09 | 1,08% | 192,00 |
| 17.01.2025 | 52,17 | 53,06 | 51,19 | 51,54 | -1,43% | 128,00 |
| 16.01.2025 | 51,14 | 52,40 | 50,68 | 52,29 | 2,75% | 797,00 |
| 15.01.2025 | 49,30 | 51,50 | 49,15 | 50,89 | 3,57% | 35,00 |
| 14.01.2025 | 49,02 | 49,74 | 48,63 | 49,13 | 0,29% | - |
| 13.01.2025 | 48,27 | 49,26 | 47,82 | 48,99 | 2,46% | - |
| 10.01.2025 | 47,47 | 48,81 | 47,47 | 47,82 | 0,73% | - |
| 09.01.2025 | 47,48 | 47,61 | 47,39 | 47,47 | 0,05% | 14,00 |
| 08.01.2025 | 46,72 | 47,78 | 46,63 | 47,45 | 1,94% | 78,00 |
| 07.01.2025 | 46,03 | 46,84 | 45,34 | 46,54 | 1,69% | 50,00 |
| 06.01.2025 | 45,70 | 46,62 | 45,59 | 45,77 | 0,18% | - |
| 03.01.2025 | 46,28 | 46,91 | 45,05 | 45,69 | -0,88% | 557,00 |
| 02.01.2025 | 43,20 | 46,37 | 43,20 | 46,09 | 5,55% | - |
| 30.12.2024 | 42,42 | 44,10 | 42,37 | 43,67 | 2,59% | - |
| 27.12.2024 | 42,09 | 43,05 | 41,30 | 42,57 | 1,13% | 80,00 |
| 23.12.2024 | 41,24 | 42,26 | 40,90 | 42,09 | 2,06% | - |
| 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% | - |