49,775€
-0,05%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 50,08 | 50,08 | 49,74 | 49,78 | -0,05% | - |
| 21.05.2026 | 49,83 | 50,91 | 49,49 | 49,80 | -0,03% | - |
| 20.05.2026 | 51,27 | 51,62 | 49,65 | 49,82 | -2,89% | 91,00 |
| 19.05.2026 | 49,43 | 51,40 | 49,31 | 51,30 | 4,33% | 118,00 |
| 18.05.2026 | 48,47 | 49,60 | 47,72 | 49,17 | 1,19% | - |
| 15.05.2026 | 48,71 | 49,32 | 48,28 | 48,59 | 0,02% | - |
| 14.05.2026 | 47,75 | 48,82 | 47,36 | 48,58 | 1,98% | - |
| 13.05.2026 | 47,43 | 48,43 | 47,09 | 47,64 | -0,10% | 2,00 |
| 12.05.2026 | 48,04 | 48,78 | 47,29 | 47,69 | -0,81% | - |
| 11.05.2026 | 47,47 | 48,50 | 47,20 | 48,08 | 0,54% | 41,00 |
| 08.05.2026 | 48,30 | 48,45 | 47,61 | 47,82 | -0,61% | 10,00 |
| 07.05.2026 | 48,92 | 49,20 | 47,03 | 48,11 | -1,90% | 18,00 |
| 06.05.2026 | 49,92 | 50,08 | 47,85 | 49,04 | -3,06% | 710,00 |
| 05.05.2026 | 50,59 | 50,96 | 49,50 | 50,59 | 0,30% | 632,00 |
| 04.05.2026 | 50,05 | 51,15 | 50,05 | 50,44 | -1,43% | 20,00 |
| 30.04.2026 | 50,59 | 51,73 | 50,00 | 51,17 | 0,69% | 58,00 |
| 29.04.2026 | 50,86 | 52,42 | 50,37 | 50,82 | 0,02% | 661,00 |
| 28.04.2026 | 50,15 | 51,57 | 50,14 | 50,81 | 1,48% | 204,00 |
| 27.04.2026 | 50,35 | 51,73 | 49,84 | 50,07 | -0,64% | 124,00 |
| 24.04.2026 | 50,44 | 50,90 | 49,41 | 50,39 | -0,30% | 29,00 |
| 23.04.2026 | 50,37 | 51,12 | 49,47 | 50,54 | 0,54% | 16,00 |
| 22.04.2026 | 49,01 | 50,62 | 48,50 | 50,27 | 3,51% | - |
| 21.04.2026 | 48,40 | 49,36 | 47,96 | 48,57 | 0,69% | 507,00 |
| 20.04.2026 | 49,71 | 50,77 | 48,19 | 48,23 | -3,06% | 846,00 |
| 17.04.2026 | 49,45 | 50,04 | 47,53 | 49,75 | 0,48% | 94,00 |
| 16.04.2026 | 48,26 | 49,55 | 48,06 | 49,51 | 3,01% | 280,00 |
| 15.04.2026 | 47,99 | 48,89 | 47,84 | 48,07 | 0,10% | 20,00 |
| 14.04.2026 | 49,13 | 49,33 | 47,89 | 48,02 | -1,99% | 891,00 |
| 13.04.2026 | 52,73 | 52,74 | 48,65 | 48,99 | -2,01% | 2.576,00 |
| 10.04.2026 | 51,14 | 51,19 | 49,57 | 50,00 | -1,14% | 1.179,00 |
| 09.04.2026 | 51,99 | 52,25 | 50,48 | 50,57 | -2,28% | 1.151,00 |
| 08.04.2026 | 52,57 | 52,57 | 49,35 | 51,75 | -1,28% | 715,00 |
| 07.04.2026 | 52,54 | 53,23 | 52,03 | 52,42 | 1,69% | 221,00 |
| 02.04.2026 | 52,55 | 55,75 | 51,50 | 51,55 | -2,15% | 153,00 |
| 01.04.2026 | 54,37 | 54,92 | 52,65 | 52,69 | -3,97% | 1.975,00 |
| 31.03.2026 | 56,00 | 56,94 | 54,23 | 54,87 | -2,31% | 357,00 |
| 30.03.2026 | 58,69 | 59,25 | 55,75 | 56,16 | -4,66% | 551,00 |
| 27.03.2026 | 58,26 | 59,20 | 57,98 | 58,91 | 1,23% | 146,00 |
| 26.03.2026 | 58,65 | 59,32 | 58,09 | 58,19 | -0,81% | 1.339,00 |
| 25.03.2026 | 56,11 | 58,69 | 55,77 | 58,67 | 3,53% | 1.238,00 |
| 24.03.2026 | 57,00 | 58,05 | 56,39 | 56,67 | 0,59% | 1,00 |
| 23.03.2026 | 57,09 | 57,50 | 54,59 | 56,33 | 0,39% | 193,00 |
| 20.03.2026 | 56,52 | 57,40 | 55,77 | 56,11 | 0,69% | 52,00 |
| 19.03.2026 | 56,03 | 58,29 | 55,69 | 55,73 | 0,99% | 443,00 |
| 18.03.2026 | 55,11 | 56,28 | 53,94 | 55,18 | -1,00% | 2,00 |
| 17.03.2026 | 56,38 | 57,00 | 55,59 | 55,74 | -0,20% | 1,00 |
| 16.03.2026 | 56,36 | 56,76 | 55,65 | 55,85 | -1,14% | 5,00 |
| 13.03.2026 | 56,45 | 56,93 | 55,87 | 56,49 | 0,50% | 137,00 |
| 12.03.2026 | 55,71 | 56,71 | 55,04 | 56,21 | 1,97% | 240,00 |
| 11.03.2026 | 53,02 | 55,13 | 52,97 | 55,13 | 3,75% | 202,00 |
| 10.03.2026 | 53,36 | 53,60 | 52,70 | 53,14 | 0,04% | 504,00 |
| 09.03.2026 | 53,24 | 55,30 | 52,92 | 53,12 | -0,32% | 43,00 |
| 06.03.2026 | 52,95 | 54,81 | 52,88 | 53,29 | 0,29% | 195,00 |
| 05.03.2026 | 53,47 | 53,85 | 52,50 | 53,13 | 0,99% | - |
| 04.03.2026 | 53,06 | 53,55 | 51,72 | 52,61 | -0,77% | 100,00 |
| 03.03.2026 | 53,64 | 55,00 | 52,43 | 53,02 | 0,82% | - |
| 02.03.2026 | 55,00 | 55,63 | 51,75 | 52,59 | 1,12% | 60,00 |
| 27.02.2026 | 50,55 | 52,28 | 49,86 | 52,01 | 2,80% | - |
| 26.02.2026 | 50,28 | 50,91 | 49,51 | 50,60 | 1,11% | - |
| 25.02.2026 | 49,60 | 50,54 | 49,53 | 50,04 | 0,99% | 60,00 |
| 24.02.2026 | 50,19 | 50,42 | 48,96 | 49,55 | -0,66% | 55,00 |
| 23.02.2026 | 50,84 | 51,90 | 49,73 | 49,88 | -2,48% | 368,00 |
| 20.02.2026 | 50,94 | 51,68 | 50,54 | 51,15 | 0,85% | 620,00 |
| 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 |