34,203€
1,34%
Echtzeit-Aktienkurs EQT Corp
Bid:
Ask:
Aktienkurse zur EQT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 33,76 | 34,25 | 33,66 | 34,22 | 1,40% | - |
| 16.10.2024 | 33,29 | 33,94 | 32,97 | 33,75 | 1,23% | 127,00 |
| 15.10.2024 | 33,26 | 33,96 | 32,34 | 33,34 | -0,69% | 359,00 |
| 14.10.2024 | 34,22 | 34,46 | 33,47 | 33,57 | -1,95% | 669,00 |
| 11.10.2024 | 33,48 | 34,33 | 33,24 | 34,24 | 2,20% | 133,00 |
| 10.10.2024 | 33,44 | 33,73 | 33,11 | 33,50 | 0,19% | 127,00 |
| 09.10.2024 | 33,74 | 34,04 | 33,27 | 33,44 | -1,00% | 3,00 |
| 08.10.2024 | 33,95 | 33,97 | 33,09 | 33,77 | -0,66% | 100,00 |
| 07.10.2024 | 33,67 | 34,10 | 33,31 | 34,00 | 1,00% | 169,00 |
| 04.10.2024 | 34,23 | 34,78 | 33,66 | 33,66 | -1,38% | 727,00 |
| 03.10.2024 | 33,29 | 34,26 | 33,14 | 34,13 | 2,56% | 230,00 |
| 02.10.2024 | 32,68 | 33,51 | 32,50 | 33,28 | 1,53% | 71,00 |
| 01.10.2024 | 32,87 | 33,17 | 32,39 | 32,78 | -0,50% | 309,00 |
| 30.09.2024 | 32,71 | 33,29 | 32,47 | 32,95 | 0,61% | 248,00 |
| 27.09.2024 | 31,87 | 33,19 | 31,63 | 32,75 | 3,00% | 81,00 |
| 26.09.2024 | 31,64 | 32,04 | 31,23 | 31,79 | 0,64% | 568,00 |
| 25.09.2024 | 31,79 | 32,13 | 31,33 | 31,59 | -1,07% | 71,00 |
| 24.09.2024 | 32,32 | 32,66 | 31,93 | 31,93 | -1,47% | 7,00 |
| 23.09.2024 | 31,25 | 32,67 | 31,01 | 32,41 | 3,81% | 534,00 |
| 20.09.2024 | 31,08 | 31,47 | 30,50 | 31,22 | 0,37% | 830,00 |
| 19.09.2024 | 30,12 | 31,35 | 29,84 | 31,10 | 3,02% | 519,00 |
| 18.09.2024 | 29,96 | 30,27 | 29,60 | 30,19 | 0,47% | 166,00 |
| 17.09.2024 | 30,14 | 30,49 | 29,88 | 30,05 | -0,29% | - |
| 16.09.2024 | 29,88 | 30,37 | 29,74 | 30,13 | 0,47% | 74,00 |
| 13.09.2024 | 29,65 | 30,55 | 29,50 | 29,99 | 0,98% | 1.000,00 |
| 12.09.2024 | 29,91 | 29,96 | 28,72 | 29,70 | -0,49% | 11,00 |
| 11.09.2024 | 28,96 | 30,09 | 28,62 | 29,85 | 2,52% | 50,00 |
| 10.09.2024 | 28,86 | 29,38 | 28,55 | 29,12 | 0,71% | 1,00 |
| 09.09.2024 | 29,27 | 29,64 | 28,89 | 28,91 | -1,04% | 257,00 |
| 06.09.2024 | 29,54 | 29,98 | 29,00 | 29,22 | -1,08% | 86,00 |
| 05.09.2024 | 29,47 | 29,84 | 29,06 | 29,54 | 0,10% | 85,00 |
| 04.09.2024 | 29,66 | 30,51 | 29,37 | 29,51 | -1,09% | 140,00 |
| 03.09.2024 | 30,12 | 30,55 | 29,13 | 29,83 | -1,00% | 209,00 |
| 02.09.2024 | 30,15 | 30,32 | 30,05 | 30,13 | -0,71% | 758,00 |
| 30.08.2024 | 30,28 | 30,44 | 29,98 | 30,35 | 0,28% | 5,00 |
| 29.08.2024 | 29,22 | 30,32 | 29,22 | 30,26 | 3,12% | - |
| 28.08.2024 | 29,39 | 29,47 | 28,80 | 29,35 | 0,26% | - |
| 27.08.2024 | 29,72 | 29,76 | 29,11 | 29,27 | -1,46% | 186,00 |
| 26.08.2024 | 30,07 | 30,58 | 29,69 | 29,70 | -1,23% | 22,00 |
| 23.08.2024 | 29,64 | 30,08 | 29,17 | 30,07 | 1,66% | 173,00 |
| 22.08.2024 | 29,70 | 30,08 | 29,45 | 29,58 | -0,40% | 5,00 |
| 21.08.2024 | 29,92 | 30,18 | 29,22 | 29,70 | -0,64% | 46,00 |
| 20.08.2024 | 30,45 | 30,67 | 29,47 | 29,89 | -1,76% | 385,00 |
| 19.08.2024 | 28,94 | 30,63 | 28,93 | 30,43 | 4,15% | 403,00 |
| 16.08.2024 | 28,99 | 29,38 | 28,54 | 29,22 | 0,90% | 214,00 |
| 15.08.2024 | 28,66 | 29,03 | 28,32 | 28,96 | 1,13% | 142,00 |
| 14.08.2024 | 28,65 | 28,93 | 28,09 | 28,63 | 0,79% | 268,00 |
| 13.08.2024 | 29,55 | 29,82 | 28,22 | 28,41 | -3,74% | 21,00 |
| 12.08.2024 | 28,49 | 29,57 | 27,82 | 29,51 | 3,45% | 1.940,00 |
| 09.08.2024 | 28,37 | 28,76 | 28,00 | 28,53 | 0,56% | 100,00 |
| 08.08.2024 | 27,59 | 28,56 | 27,50 | 28,37 | 2,69% | 150,00 |
| 07.08.2024 | 28,27 | 29,02 | 27,63 | 27,63 | -1,87% | 87,00 |
| 06.08.2024 | 28,01 | 28,57 | 27,53 | 28,15 | 2,17% | 423,00 |
| 05.08.2024 | 28,61 | 28,70 | 27,28 | 27,56 | -4,88% | 1.066,00 |
| 02.08.2024 | 30,82 | 30,95 | 28,79 | 28,97 | -7,02% | 411,00 |
| 01.08.2024 | 32,14 | 32,72 | 31,03 | 31,16 | -2,43% | 1.610,00 |
| 31.07.2024 | 32,17 | 32,54 | 31,67 | 31,93 | -0,90% | 450,00 |
| 30.07.2024 | 31,49 | 32,24 | 31,24 | 32,22 | 2,31% | 90,00 |
| 29.07.2024 | 31,77 | 32,01 | 31,25 | 31,50 | -0,37% | 59,00 |
| 26.07.2024 | 31,77 | 31,93 | 31,01 | 31,61 | -0,37% | 1,00 |
| 25.07.2024 | 32,52 | 32,65 | 31,50 | 31,73 | -1,89% | 73,00 |
| 24.07.2024 | 32,37 | 33,40 | 32,33 | 32,34 | -0,02% | 36,00 |
| 23.07.2024 | 32,62 | 33,17 | 32,27 | 32,35 | -1,37% | 677,00 |
| 22.07.2024 | 32,74 | 33,67 | 32,64 | 32,80 | -0,55% | 281,00 |
| 19.07.2024 | 32,49 | 33,02 | 32,11 | 32,98 | 1,56% | 1.100,00 |
| 18.07.2024 | 32,62 | 33,35 | 32,35 | 32,47 | -0,25% | 267,00 |
| 17.07.2024 | 32,90 | 33,64 | 32,31 | 32,55 | -1,12% | 190,00 |
| 16.07.2024 | 33,86 | 34,21 | 32,82 | 32,92 | -2,35% | 196,00 |
| 15.07.2024 | 34,23 | 34,28 | 33,52 | 33,71 | -1,11% | 355,00 |
| 12.07.2024 | 34,27 | 34,46 | 33,86 | 34,09 | -0,50% | 8,00 |
| 11.07.2024 | 33,81 | 34,26 | 33,66 | 34,26 | 1,29% | 98,00 |
| 10.07.2024 | 33,75 | 33,90 | 33,29 | 33,82 | 0,09% | 333,00 |
| 09.07.2024 | 33,40 | 34,01 | 32,97 | 33,79 | 0,59% | 636,00 |
| 08.07.2024 | 33,47 | 34,04 | 33,25 | 33,60 | -0,01% | 65,00 |
| 05.07.2024 | 34,31 | 34,33 | 33,26 | 33,60 | -2,11% | 3,00 |
| 04.07.2024 | 34,38 | 34,46 | 34,31 | 34,32 | -0,17% | - |
| 03.07.2024 | 34,39 | 34,80 | 34,18 | 34,38 | 0,12% | 43,00 |
| 02.07.2024 | 34,17 | 34,85 | 33,94 | 34,34 | 0,67% | 1,00 |
| 01.07.2024 | 34,44 | 34,67 | 33,77 | 34,11 | -1,19% | 258,00 |
| 28.06.2024 | 34,83 | 35,50 | 34,35 | 34,52 | -0,80% | 56,00 |
| 27.06.2024 | 35,26 | 35,82 | 34,44 | 34,80 | -1,73% | 122,00 |
| 26.06.2024 | 36,02 | 36,23 | 34,91 | 35,41 | -1,57% | - |
| 25.06.2024 | 35,92 | 36,22 | 35,55 | 35,98 | 0,34% | 11,00 |
| 24.06.2024 | 34,79 | 35,91 | 34,31 | 35,86 | 3,70% | 281,00 |
| 21.06.2024 | 35,25 | 35,56 | 34,52 | 34,58 | -2,00% | 969,00 |
| 20.06.2024 | 35,56 | 36,04 | 35,21 | 35,28 | -0,57% | 293,00 |
| 19.06.2024 | 35,55 | 35,58 | 35,37 | 35,48 | -0,17% | 39,00 |
| 18.06.2024 | 36,02 | 36,27 | 35,54 | 35,54 | -1,22% | 111,00 |
| 17.06.2024 | 37,03 | 37,03 | 35,47 | 35,98 | -2,18% | 312,00 |
| 14.06.2024 | 37,54 | 37,92 | 36,74 | 36,79 | -2,06% | 285,00 |
| 13.06.2024 | 37,70 | 37,83 | 37,03 | 37,56 | -0,54% | 111,00 |
| 12.06.2024 | 38,39 | 38,65 | 37,41 | 37,76 | -1,51% | 382,00 |
| 11.06.2024 | 38,15 | 38,93 | 37,87 | 38,34 | 0,42% | - |
| 10.06.2024 | 37,71 | 38,71 | 37,45 | 38,18 | 1,69% | 232,00 |
| 07.06.2024 | 37,39 | 37,73 | 36,99 | 37,55 | 0,54% | 494,00 |
| 06.06.2024 | 37,60 | 37,78 | 37,00 | 37,35 | -1,04% | 100,00 |
| 05.06.2024 | 37,44 | 37,92 | 37,15 | 37,74 | 1,13% | 100,00 |
| 04.06.2024 | 37,57 | 37,63 | 36,89 | 37,32 | -0,86% | - |
| 03.06.2024 | 37,96 | 39,03 | 37,35 | 37,64 | -0,64% | 438,00 |
| 31.05.2024 | 38,05 | 38,35 | 37,77 | 37,88 | -0,36% | 115,00 |