48,580€
0,53%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 48,41 | 48,98 | 47,79 | 48,66 | 0,69% | 23,00 |
| 16.10.2026 | 46,68 | 48,46 | 46,30 | 48,33 | 3,34% | 430,00 |
| 15.10.2026 | 46,70 | 46,79 | 46,64 | 46,77 | -1,58% | 64,00 |
| 14.10.2026 | 48,65 | 49,37 | 47,15 | 47,52 | -2,27% | 1.333,00 |
| 13.10.2026 | 47,73 | 48,75 | 47,31 | 48,62 | 1,73% | 1.007,00 |
| 12.10.2026 | 47,20 | 47,86 | 47,04 | 47,80 | 1,31% | 87,00 |
| 09.10.2026 | 47,07 | 47,70 | 46,66 | 47,18 | 0,11% | 862,00 |
| 08.10.2026 | 46,75 | 47,43 | 46,70 | 47,13 | 0,97% | 212,00 |
| 07.10.2026 | 46,70 | 47,52 | 46,30 | 46,67 | 0,34% | 5.041,00 |
| 06.10.2026 | 45,59 | 46,65 | 45,18 | 46,51 | 1,76% | 306,00 |
| 05.10.2026 | 44,86 | 46,00 | 44,09 | 45,71 | 2,11% | 549,00 |
| 02.10.2026 | 44,47 | 44,91 | 43,69 | 44,76 | 0,44% | 2.072,00 |
| 01.10.2026 | 43,16 | 44,58 | 42,73 | 44,57 | 3,54% | 625,00 |
| 30.09.2026 | 43,39 | 43,66 | 42,81 | 43,04 | -0,24% | 10,00 |
| 29.09.2026 | 43,90 | 44,14 | 42,88 | 43,15 | -1,87% | 18.912,00 |
| 28.09.2026 | 44,69 | 45,35 | 43,67 | 43,97 | -1,83% | 2.220,00 |
| 25.09.2026 | 45,51 | 45,86 | 44,35 | 44,79 | -1,75% | 503,00 |
| 24.09.2026 | 44,82 | 45,68 | 44,45 | 45,59 | 1,59% | 1.812,00 |
| 23.09.2026 | 44,60 | 45,73 | 44,46 | 44,87 | 1,05% | 1.009,00 |
| 22.09.2026 | 43,80 | 44,97 | 43,27 | 44,41 | 1,20% | 539,00 |
| 21.09.2026 | 43,39 | 43,99 | 42,65 | 43,88 | 0,47% | 649,00 |
| 18.09.2026 | 43,73 | 44,06 | 43,49 | 43,68 | -0,52% | 1.729,00 |
| 17.09.2026 | 44,10 | 44,31 | 43,47 | 43,91 | -0,43% | 1.682,00 |
| 16.09.2026 | 45,96 | 46,37 | 43,62 | 44,10 | -4,06% | 1.148,00 |
| 15.09.2026 | 46,14 | 46,65 | 45,47 | 45,96 | -0,29% | 473,00 |
| 14.09.2026 | 46,89 | 47,71 | 45,87 | 46,10 | -1,34% | 664,00 |
| 11.09.2026 | 47,49 | 47,73 | 46,42 | 46,72 | -1,33% | 896,00 |
| 10.09.2026 | 46,99 | 47,76 | 46,30 | 47,35 | 1,41% | 356,00 |
| 09.09.2026 | 47,46 | 47,94 | 46,20 | 46,69 | -2,05% | 75,00 |
| 08.09.2026 | 47,46 | 48,17 | 46,95 | 47,67 | 0,44% | 1.634,00 |
| 07.09.2026 | 47,30 | 47,47 | 47,10 | 47,46 | 0,04% | 306,00 |
| 04.09.2026 | 48,10 | 48,33 | 47,00 | 47,44 | -1,21% | 178,00 |
| 03.09.2026 | 48,21 | 48,57 | 47,80 | 48,02 | -0,19% | 2.653,00 |
| 02.09.2026 | 48,18 | 48,57 | 47,45 | 48,11 | 0,11% | 1.215,00 |
| 01.09.2026 | 46,94 | 48,15 | 46,82 | 48,05 | 2,82% | 1.092,00 |
| 31.08.2026 | 47,42 | 48,20 | 46,43 | 46,73 | -0,84% | 2.956,00 |
| 28.08.2026 | 47,24 | 47,61 | 46,88 | 47,13 | -0,17% | 634,00 |
| 27.08.2026 | 47,32 | 47,36 | 46,23 | 47,21 | 0,30% | 498,00 |
| 26.08.2026 | 46,26 | 48,48 | 46,11 | 47,07 | 1,69% | 3.188,00 |
| 25.08.2026 | 46,30 | 46,70 | 45,20 | 46,29 | 0,35% | 247,00 |
| 24.08.2026 | 46,00 | 46,88 | 45,71 | 46,13 | 0,25% | 2.136,00 |
| 21.08.2026 | 46,14 | 46,72 | 45,85 | 46,01 | -0,31% | 284,00 |
| 20.08.2026 | 46,66 | 46,66 | 45,53 | 46,16 | 0,54% | - |
| 19.08.2026 | 45,83 | 46,33 | 45,67 | 45,91 | -8,59% | 125,00 |
| 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 |