48,590€
0,60%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 48,51 | 48,98 | 47,64 | 48,41 | 0,23% | 18,00 |
| 16.10.2026 | 46,63 | 48,46 | 46,31 | 48,30 | 3,47% | - |
| 15.10.2026 | 46,85 | 47,69 | 46,13 | 46,68 | -1,14% | - |
| 14.10.2026 | 48,65 | 49,33 | 47,20 | 47,22 | -2,93% | 3.000,00 |
| 13.10.2026 | 47,75 | 48,75 | 47,13 | 48,65 | 1,84% | - |
| 12.10.2026 | 47,31 | 47,85 | 46,94 | 47,77 | 1,34% | - |
| 09.10.2026 | 47,12 | 47,71 | 46,61 | 47,14 | 0,32% | - |
| 08.10.2026 | 46,73 | 47,68 | 46,68 | 46,99 | 0,63% | - |
| 07.10.2026 | 46,65 | 47,44 | 46,31 | 46,69 | 0,51% | - |
| 06.10.2026 | 45,59 | 46,57 | 45,14 | 46,46 | 2,00% | - |
| 05.10.2026 | 44,68 | 46,00 | 44,09 | 45,55 | 2,15% | 55,00 |
| 02.10.2026 | 44,56 | 44,92 | 43,88 | 44,59 | 0,19% | - |
| 01.10.2026 | 43,51 | 44,52 | 42,66 | 44,50 | 3,34% | 4,00 |
| 30.09.2026 | 43,14 | 44,40 | 42,79 | 43,06 | -0,15% | - |
| 29.09.2026 | 43,97 | 44,32 | 42,88 | 43,13 | -1,78% | - |
| 28.09.2026 | 44,59 | 45,29 | 43,67 | 43,91 | -1,64% | - |
| 25.09.2026 | 45,48 | 45,81 | 44,36 | 44,64 | -2,20% | - |
| 24.09.2026 | 44,86 | 45,68 | 44,48 | 45,64 | 1,98% | - |
| 23.09.2026 | 44,58 | 45,73 | 44,47 | 44,76 | 0,28% | 103,00 |
| 22.09.2026 | 43,69 | 44,64 | 43,26 | 44,63 | 2,28% | - |
| 21.09.2026 | 43,74 | 43,84 | 42,65 | 43,64 | -0,07% | 1,00 |
| 18.09.2026 | 43,92 | 44,08 | 43,50 | 43,67 | -0,56% | - |
| 17.09.2026 | 44,30 | 44,48 | 43,47 | 43,91 | -0,15% | - |
| 16.09.2026 | 46,01 | 46,46 | 43,63 | 43,98 | -4,56% | - |
| 15.09.2026 | 46,12 | 46,85 | 45,49 | 46,08 | 0,26% | - |
| 14.09.2026 | 47,03 | 47,74 | 45,85 | 45,96 | -1,65% | - |
| 11.09.2026 | 47,45 | 47,84 | 46,51 | 46,73 | -1,25% | 180,00 |
| 10.09.2026 | 46,92 | 47,78 | 46,30 | 47,32 | 1,23% | - |
| 09.09.2026 | 47,40 | 47,91 | 46,21 | 46,74 | -1,64% | 28,00 |
| 08.09.2026 | 47,46 | 48,16 | 46,95 | 47,52 | 0,15% | - |
| 07.09.2026 | 47,52 | 47,52 | 47,10 | 47,45 | -0,04% | - |
| 04.09.2026 | 48,18 | 48,36 | 47,01 | 47,47 | -1,19% | 1,00 |
| 03.09.2026 | 48,24 | 48,57 | 47,82 | 48,04 | -0,14% | 8,00 |
| 02.09.2026 | 47,84 | 48,64 | 47,45 | 48,11 | 0,22% | - |
| 01.09.2026 | 46,80 | 48,02 | 46,80 | 48,00 | 2,88% | - |
| 31.08.2026 | 47,39 | 48,25 | 46,44 | 46,66 | -0,93% | 21,00 |
| 28.08.2026 | 47,36 | 47,60 | 46,88 | 47,10 | -0,08% | 196,00 |
| 27.08.2026 | 47,12 | 47,66 | 46,23 | 47,14 | 0,14% | 281,00 |
| 26.08.2026 | 46,37 | 48,47 | 45,92 | 47,07 | 1,42% | 83,00 |
| 25.08.2026 | 46,24 | 46,70 | 45,21 | 46,41 | 0,81% | - |
| 24.08.2026 | 46,22 | 46,55 | 45,71 | 46,04 | 0,03% | - |
| 21.08.2026 | 46,18 | 46,65 | 45,79 | 46,02 | -0,32% | 50,00 |
| 20.08.2026 | 45,79 | 46,81 | 45,51 | 46,17 | 0,56% | - |
| 19.08.2026 | 45,93 | 46,36 | 45,66 | 45,92 | -0,48% | - |
| 18.08.2026 | 46,31 | 46,60 | 45,62 | 46,14 | 1,25% | 9,00 |
| 17.08.2026 | 47,04 | 47,32 | 45,27 | 45,57 | -3,53% | 15,00 |
| 14.08.2026 | 46,89 | 47,62 | 46,59 | 47,23 | 0,74% | - |
| 13.08.2026 | 46,89 | 47,10 | 46,40 | 46,89 | -0,02% | - |
| 12.08.2026 | 46,82 | 47,53 | 46,57 | 46,90 | -0,44% | 71,00 |
| 11.08.2026 | 46,82 | 47,30 | 46,39 | 47,10 | 0,54% | - |
| 10.08.2026 | 45,01 | 46,92 | 44,58 | 46,85 | 4,54% | - |
| 07.08.2026 | 45,08 | 45,08 | 44,32 | 44,81 | -0,01% | 112,00 |
| 06.08.2026 | 44,50 | 45,29 | 44,33 | 44,82 | 1,06% | - |
| 05.08.2026 | 46,15 | 46,17 | 44,22 | 44,35 | -3,34% | 273,00 |
| 04.08.2026 | 46,65 | 47,04 | 45,13 | 45,88 | -1,31% | - |
| 03.08.2026 | 46,47 | 46,57 | 45,52 | 46,49 | 0,87% | - |
| 31.07.2026 | 45,27 | 46,24 | 45,27 | 46,09 | 0,81% | 200,00 |
| 30.07.2026 | 45,65 | 46,08 | 44,83 | 45,72 | -0,50% | - |
| 29.07.2026 | 45,41 | 46,67 | 45,35 | 45,95 | 1,77% | 1,00 |
| 28.07.2026 | 45,79 | 46,56 | 44,93 | 45,15 | -1,20% | 1,00 |
| 27.07.2026 | 46,14 | 46,43 | 45,47 | 45,70 | -2,38% | 2,00 |
| 24.07.2026 | 47,09 | 47,77 | 46,54 | 46,81 | 0,15% | 1,00 |
| 23.07.2026 | 47,33 | 48,25 | 46,74 | 46,74 | -0,91% | 13,00 |
| 22.07.2026 | 44,31 | 47,29 | 43,54 | 47,17 | 8,47% | 11,00 |
| 21.07.2026 | 42,98 | 43,56 | 42,63 | 43,49 | 1,01% | - |
| 20.07.2026 | 43,45 | 43,86 | 42,54 | 43,05 | -0,45% | 203,00 |
| 17.07.2026 | 42,79 | 44,16 | 42,76 | 43,25 | 0,19% | - |
| 16.07.2026 | 43,05 | 43,47 | 42,74 | 43,17 | 0,20% | 950,00 |
| 15.07.2026 | 43,61 | 44,09 | 42,89 | 43,08 | -1,31% | 30,00 |
| 14.07.2026 | 43,74 | 44,02 | 42,82 | 43,65 | 0,02% | - |
| 13.07.2026 | 42,79 | 43,87 | 42,66 | 43,64 | 2,31% | 1,00 |
| 10.07.2026 | 44,06 | 44,30 | 41,92 | 42,66 | -3,44% | 1,00 |
| 09.07.2026 | 44,76 | 45,50 | 44,04 | 44,18 | -1,42% | - |
| 08.07.2026 | 45,38 | 46,24 | 44,55 | 44,81 | -1,49% | 5,00 |
| 07.07.2026 | 45,22 | 46,33 | 44,89 | 45,49 | 0,30% | 12,00 |
| 06.07.2026 | 46,37 | 46,64 | 45,21 | 45,36 | -3,47% | 30,00 |
| 03.07.2026 | 45,98 | 47,89 | 45,89 | 46,99 | 2,16% | 270,00 |
| 02.07.2026 | 46,16 | 46,94 | 45,65 | 45,99 | -0,42% | 8,00 |
| 01.07.2026 | 46,59 | 46,93 | 45,96 | 46,19 | -0,78% | 50,00 |
| 30.06.2026 | 45,57 | 47,07 | 45,49 | 46,55 | 2,36% | 10,00 |
| 29.06.2026 | 46,10 | 47,10 | 45,37 | 45,48 | -1,01% | - |
| 26.06.2026 | 45,44 | 46,95 | 45,07 | 45,94 | 1,76% | 341,00 |
| 25.06.2026 | 45,68 | 45,88 | 44,75 | 45,15 | -0,70% | - |
| 24.06.2026 | 45,46 | 46,15 | 44,86 | 45,47 | 0,06% | 25,00 |
| 23.06.2026 | 45,40 | 45,89 | 44,69 | 45,44 | 0,40% | 579,00 |
| 22.06.2026 | 44,70 | 45,27 | 44,24 | 45,26 | 0,56% | - |
| 19.06.2026 | 44,27 | 45,17 | 44,27 | 45,01 | 1,99% | 820,00 |
| 18.06.2026 | 44,45 | 44,95 | 43,82 | 44,13 | -0,46% | - |
| 17.06.2026 | 44,27 | 44,78 | 43,95 | 44,34 | 0,64% | 70,00 |
| 16.06.2026 | 44,15 | 44,71 | 43,38 | 44,06 | 0,18% | - |
| 15.06.2026 | 44,98 | 45,41 | 43,77 | 43,98 | -1,81% | 155,00 |
| 12.06.2026 | 44,29 | 45,18 | 43,88 | 44,79 | 1,06% | 100,00 |
| 11.06.2026 | 45,73 | 46,88 | 44,22 | 44,32 | -3,12% | - |
| 10.06.2026 | 45,61 | 46,67 | 45,30 | 45,74 | 0,31% | - |
| 09.06.2026 | 45,88 | 46,32 | 45,21 | 45,60 | -0,80% | - |
| 08.06.2026 | 47,34 | 47,72 | 45,73 | 45,97 | -2,16% | 210,00 |
| 05.06.2026 | 48,01 | 48,17 | 46,72 | 46,99 | -2,02% | - |
| 04.06.2026 | 46,97 | 47,96 | 46,70 | 47,96 | 1,66% | 4,00 |
| 03.06.2026 | 47,18 | 47,58 | 46,91 | 47,17 | 0,47% | 53,00 |
| 02.06.2026 | 47,36 | 47,64 | 46,84 | 46,95 | -1,01% | 40,00 |