49,450€
2,32%
Echtzeit-Aktienkurs EQT Corp
Bid:
Ask:
Aktienkurse zur EQT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |