48,570€
0,10%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 50,71 | 50,90 | 49,50 | 50,22 | -1,00% | 776,00 |
| 04.05.2026 | 50,18 | 51,15 | 50,10 | 50,73 | -1,01% | 1.138,00 |
| 30.04.2026 | 50,75 | 51,73 | 49,83 | 51,24 | 0,51% | 1.848,00 |
| 29.04.2026 | 50,99 | 52,06 | 50,36 | 50,98 | -0,06% | 944,00 |
| 28.04.2026 | 50,23 | 51,55 | 50,11 | 51,01 | 1,81% | 2.327,00 |
| 27.04.2026 | 50,44 | 51,77 | 49,84 | 50,10 | 0,36% | 1.365,00 |
| 24.04.2026 | 50,39 | 50,60 | 49,37 | 49,92 | -0,97% | 127,00 |
| 23.04.2026 | 50,33 | 50,90 | 49,46 | 50,41 | 0,39% | 1.987,00 |
| 22.04.2026 | 48,84 | 50,61 | 48,50 | 50,21 | 3,48% | 451,00 |
| 21.04.2026 | 48,48 | 49,57 | 47,89 | 48,53 | 0,14% | 1.421,00 |
| 20.04.2026 | 50,49 | 50,53 | 48,16 | 48,46 | -1,88% | 2.507,00 |
| 17.04.2026 | 49,70 | 49,85 | 47,43 | 49,39 | 0,08% | 993,00 |
| 16.04.2026 | 48,10 | 49,66 | 48,08 | 49,35 | 2,73% | 465,00 |
| 15.04.2026 | 48,00 | 48,87 | 47,84 | 48,04 | -0,21% | 4.310,00 |
| 14.04.2026 | 49,02 | 49,13 | 47,90 | 48,14 | -1,94% | 745,00 |
| 13.04.2026 | 51,53 | 51,97 | 48,65 | 49,09 | -2,23% | 2.046,00 |
| 10.04.2026 | 50,97 | 51,31 | 49,57 | 50,20 | -1,25% | 809,00 |
| 09.04.2026 | 51,79 | 52,24 | 50,49 | 50,84 | -1,45% | 1.720,00 |
| 08.04.2026 | 50,14 | 51,77 | 49,67 | 51,59 | -1,49% | 3.332,00 |
| 07.04.2026 | 52,45 | 53,25 | 52,03 | 52,37 | 1,20% | 5.319,00 |
| 02.04.2026 | 54,40 | 55,04 | 51,27 | 51,75 | -1,45% | 1.954,00 |
| 01.04.2026 | 54,64 | 54,72 | 52,42 | 52,51 | -4,29% | 3.819,00 |
| 31.03.2026 | 56,18 | 56,95 | 54,25 | 54,87 | -2,36% | 4.964,00 |
| 30.03.2026 | 58,78 | 59,18 | 55,75 | 56,19 | -4,18% | 2.804,00 |
| 27.03.2026 | 58,04 | 59,20 | 57,97 | 58,64 | 1,05% | 1.246,00 |
| 26.03.2026 | 58,88 | 59,36 | 57,90 | 58,03 | -1,28% | 1.297,00 |
| 25.03.2026 | 56,05 | 58,82 | 55,70 | 58,78 | 4,31% | 401,00 |
| 24.03.2026 | 56,60 | 58,04 | 56,02 | 56,35 | -0,41% | 2.062,00 |
| 23.03.2026 | 56,87 | 57,35 | 54,62 | 56,58 | 0,54% | 1.149,00 |
| 20.03.2026 | 56,38 | 57,40 | 55,78 | 56,28 | 0,69% | 1.537,00 |
| 19.03.2026 | 56,24 | 58,29 | 55,70 | 55,89 | 0,78% | 2.328,00 |
| 18.03.2026 | 55,33 | 56,29 | 53,94 | 55,46 | -0,70% | 1.053,00 |
| 17.03.2026 | 56,06 | 57,00 | 55,61 | 55,85 | -0,39% | 818,00 |
| 16.03.2026 | 56,44 | 56,81 | 55,65 | 56,07 | -0,55% | 1.837,00 |
| 13.03.2026 | 56,42 | 56,97 | 55,86 | 56,38 | 0,36% | 4.024,00 |
| 12.03.2026 | 55,64 | 56,68 | 55,18 | 56,18 | 1,94% | 13.243,00 |
| 11.03.2026 | 53,16 | 55,20 | 53,08 | 55,11 | 3,43% | 311,00 |
| 10.03.2026 | 53,39 | 53,62 | 52,67 | 53,28 | -0,21% | 1.716,00 |
| 09.03.2026 | 54,74 | 55,15 | 52,93 | 53,39 | 0,13% | 2.908,00 |
| 06.03.2026 | 53,14 | 54,74 | 52,98 | 53,32 | 0,41% | 1.703,00 |
| 05.03.2026 | 53,18 | 53,88 | 52,46 | 53,10 | 0,74% | 643,00 |
| 04.03.2026 | 52,92 | 53,50 | 51,73 | 52,71 | -0,58% | 846,00 |
| 03.03.2026 | 53,20 | 55,04 | 52,41 | 53,02 | 0,63% | 3.042,00 |
| 02.03.2026 | 54,25 | 55,40 | 51,76 | 52,69 | 1,35% | 12.954,00 |
| 27.02.2026 | 50,57 | 52,28 | 50,20 | 51,99 | 2,67% | 245,00 |
| 26.02.2026 | 50,22 | 50,90 | 49,71 | 50,64 | 0,79% | 24,00 |
| 25.02.2026 | 49,48 | 50,54 | 49,48 | 50,24 | 1,31% | 1.977,00 |
| 24.02.2026 | 50,15 | 50,41 | 48,96 | 49,60 | -0,99% | 1.780,00 |
| 23.02.2026 | 50,97 | 51,88 | 49,74 | 50,09 | -2,45% | 881,00 |
| 20.02.2026 | 51,14 | 51,66 | 50,53 | 51,35 | 1,22% | 685,00 |
| 19.02.2026 | 49,74 | 52,11 | 49,64 | 50,73 | 1,85% | 4.112,00 |
| 18.02.2026 | 48,80 | 50,35 | 47,05 | 49,81 | 2,24% | 4.299,00 |
| 17.02.2026 | 49,47 | 50,02 | 47,80 | 48,72 | -2,27% | 5.753,00 |
| 16.02.2026 | 49,31 | 50,16 | 49,31 | 49,85 | 0,81% | 1.762,00 |
| 13.02.2026 | 48,18 | 49,67 | 47,42 | 49,45 | 2,57% | 2.755,00 |
| 12.02.2026 | 48,06 | 48,67 | 47,35 | 48,21 | 0,47% | 12.590,00 |
| 11.02.2026 | 46,55 | 48,22 | 46,43 | 47,99 | 2,97% | 4.738,00 |
| 10.02.2026 | 47,15 | 47,20 | 46,46 | 46,60 | -1,09% | 276,00 |
| 09.02.2026 | 47,61 | 47,93 | 46,29 | 47,12 | -1,93% | 3.659,00 |
| 06.02.2026 | 46,49 | 48,25 | 46,49 | 48,04 | 2,23% | 14,00 |
| 05.02.2026 | 46,69 | 47,42 | 45,83 | 46,99 | 0,02% | 695,00 |
| 04.02.2026 | 47,04 | 47,87 | 46,50 | 46,98 | 0,06% | 1.405,00 |
| 03.02.2026 | 46,26 | 47,10 | 45,96 | 46,95 | 1,11% | 112,00 |
| 02.02.2026 | 46,17 | 47,32 | 45,51 | 46,44 | -4,66% | 1.564,00 |
| 30.01.2026 | 46,98 | 48,96 | 46,34 | 48,71 | 3,47% | 2.348,00 |
| 29.01.2026 | 46,87 | 47,75 | 46,65 | 47,07 | 0,52% | 1.292,00 |
| 28.01.2026 | 45,51 | 46,87 | 44,53 | 46,83 | 3,56% | 166,00 |
| 27.01.2026 | 47,50 | 47,62 | 45,07 | 45,22 | -4,79% | 1.424,00 |
| 26.01.2026 | 47,68 | 48,25 | 46,20 | 47,49 | 0,32% | 1.676,00 |
| 23.01.2026 | 46,60 | 48,05 | 46,40 | 47,34 | 1,54% | 451,00 |
| 22.01.2026 | 47,29 | 47,73 | 46,03 | 46,62 | -0,71% | 3.073,00 |
| 21.01.2026 | 44,54 | 47,08 | 44,32 | 46,96 | 6,91% | 1.712,00 |
| 20.01.2026 | 44,59 | 45,55 | 43,40 | 43,92 | 0,94% | 1.378,00 |
| 19.01.2026 | 43,24 | 43,52 | 43,18 | 43,51 | -0,14% | 3.339,00 |
| 16.01.2026 | 43,26 | 43,97 | 42,63 | 43,58 | 1,36% | 2.623,00 |
| 15.01.2026 | 43,18 | 43,85 | 42,49 | 42,99 | -0,30% | 590,00 |
| 14.01.2026 | 44,24 | 44,77 | 42,88 | 43,12 | -2,70% | 1.379,00 |
| 13.01.2026 | 44,86 | 45,54 | 43,90 | 44,32 | -0,77% | 1.665,00 |
| 12.01.2026 | 43,83 | 44,94 | 43,48 | 44,66 | 1,70% | 1.222,00 |
| 09.01.2026 | 44,92 | 45,43 | 43,39 | 43,92 | -2,02% | 762,00 |
| 08.01.2026 | 46,71 | 47,34 | 44,42 | 44,82 | -4,01% | 1.027,00 |
| 07.01.2026 | 45,80 | 46,81 | 45,38 | 46,69 | 2,14% | 148,00 |
| 06.01.2026 | 45,49 | 46,06 | 44,67 | 45,71 | 0,42% | 900,00 |
| 05.01.2026 | 45,25 | 46,11 | 43,66 | 45,52 | -0,24% | 1.174,00 |
| 02.01.2026 | 46,01 | 46,36 | 44,83 | 45,63 | -2,11% | 1.486,00 |
| 30.12.2025 | 46,62 | 47,02 | 46,43 | 46,62 | 0,60% | 163,00 |
| 29.12.2025 | 45,80 | 46,57 | 45,49 | 46,34 | 0,24% | 286,00 |
| 23.12.2025 | 45,38 | 46,42 | 45,12 | 46,23 | 1,60% | 890,00 |
| 22.12.2025 | 46,15 | 46,26 | 45,17 | 45,50 | -1,17% | 953,00 |
| 19.12.2025 | 45,86 | 46,59 | 45,84 | 46,04 | 0,47% | 611,00 |
| 18.12.2025 | 46,23 | 47,26 | 45,59 | 45,82 | -1,21% | 493,00 |
| 17.12.2025 | 45,78 | 46,41 | 45,33 | 46,38 | 2,25% | 723,00 |
| 16.12.2025 | 46,78 | 46,85 | 44,87 | 45,36 | -3,42% | 1.376,00 |
| 15.12.2025 | 47,59 | 47,92 | 45,92 | 46,97 | -0,82% | 314,00 |
| 12.12.2025 | 48,10 | 48,37 | 46,90 | 47,36 | -1,03% | 2.624,00 |
| 11.12.2025 | 48,64 | 48,77 | 47,05 | 47,85 | -2,29% | 337,00 |
| 10.12.2025 | 50,27 | 50,80 | 48,82 | 48,97 | -2,68% | 65,00 |
| 09.12.2025 | 50,31 | 50,90 | 50,05 | 50,32 | -0,26% | 142,00 |
| 08.12.2025 | 52,20 | 52,58 | 50,20 | 50,45 | -3,28% | 2.268,00 |
| 05.12.2025 | 51,41 | 53,39 | 51,35 | 52,16 | 1,12% | 1.036,00 |