56,400€
0,50%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 56,19 | 57,21 | 55,46 | 56,17 | 0,12% | 3.727,00 |
| 12.03.2026 | 55,04 | 56,71 | 55,04 | 56,11 | 1,83% | 1.628,00 |
| 11.03.2026 | 53,40 | 55,20 | 53,10 | 55,10 | 3,76% | 3.467,00 |
| 10.03.2026 | 53,17 | 53,86 | 52,71 | 53,10 | -1,02% | 2.608,00 |
| 09.03.2026 | 54,34 | 55,40 | 52,97 | 53,65 | -0,22% | 10.219,00 |
| 06.03.2026 | 53,22 | 55,08 | 52,92 | 53,77 | 1,35% | 7.309,00 |
| 05.03.2026 | 53,31 | 53,87 | 52,41 | 53,05 | 0,87% | 4.575,00 |
| 04.03.2026 | 52,81 | 53,78 | 51,74 | 52,59 | -0,75% | 4.109,00 |
| 03.03.2026 | 53,15 | 55,01 | 52,43 | 52,99 | 0,79% | 8.355,00 |
| 02.03.2026 | 55,00 | 56,50 | 51,74 | 52,57 | 0,92% | 4.962,00 |
| 27.02.2026 | 50,35 | 52,29 | 49,70 | 52,09 | 3,24% | 2.980,00 |
| 26.02.2026 | 50,11 | 50,89 | 49,60 | 50,46 | 0,79% | 3.854,00 |
| 25.02.2026 | 49,49 | 50,54 | 49,33 | 50,06 | 1,36% | 4.033,00 |
| 24.02.2026 | 50,08 | 50,54 | 48,98 | 49,39 | -1,03% | 2.711,00 |
| 23.02.2026 | 50,84 | 51,89 | 49,74 | 49,91 | -2,64% | 3.707,00 |
| 20.02.2026 | 51,17 | 52,00 | 50,46 | 51,26 | 0,80% | 6.887,00 |
| 19.02.2026 | 49,90 | 52,05 | 49,61 | 50,86 | 2,44% | 4.746,00 |
| 18.02.2026 | 48,68 | 50,36 | 47,05 | 49,65 | 1,97% | 6.627,00 |
| 17.02.2026 | 49,07 | 50,33 | 47,80 | 48,69 | -1,18% | 8.813,00 |
| 16.02.2026 | 49,55 | 50,39 | 49,14 | 49,27 | 0,05% | 3.870,00 |
| 13.02.2026 | 47,91 | 49,67 | 47,00 | 49,24 | 2,25% | 7.502,00 |
| 12.02.2026 | 48,12 | 48,73 | 47,34 | 48,16 | 1,00% | 20.659,00 |
| 11.02.2026 | 46,66 | 48,22 | 46,50 | 47,68 | 2,22% | 2.915,00 |
| 10.02.2026 | 47,13 | 47,52 | 46,45 | 46,65 | -1,11% | 2.406,00 |
| 09.02.2026 | 47,97 | 48,21 | 46,41 | 47,17 | -1,44% | 3.611,00 |
| 06.02.2026 | 46,12 | 48,25 | 46,10 | 47,86 | 2,78% | 4.488,00 |
| 05.02.2026 | 46,93 | 47,50 | 45,83 | 46,57 | -1,02% | 5.177,00 |
| 04.02.2026 | 47,09 | 47,86 | 46,32 | 47,05 | 0,03% | 4.763,00 |
| 03.02.2026 | 46,37 | 47,33 | 46,00 | 47,03 | 1,18% | 6.113,00 |
| 02.02.2026 | 45,32 | 47,50 | 44,57 | 46,49 | -4,31% | 3.660,00 |
| 30.01.2026 | 46,89 | 48,97 | 46,40 | 48,58 | 2,97% | 5.946,00 |
| 29.01.2026 | 47,07 | 47,97 | 46,68 | 47,18 | 1,35% | 3.612,00 |
| 28.01.2026 | 45,35 | 46,86 | 44,64 | 46,55 | 1,65% | 3.879,00 |
| 27.01.2026 | 47,51 | 47,78 | 45,06 | 45,79 | -3,08% | 5.697,00 |
| 26.01.2026 | 47,64 | 48,50 | 46,22 | 47,25 | 0,54% | 7.539,00 |
| 23.01.2026 | 46,44 | 48,06 | 46,33 | 46,99 | 0,85% | 5.025,00 |
| 22.01.2026 | 47,25 | 48,19 | 46,02 | 46,60 | -0,08% | 6.742,00 |
| 21.01.2026 | 44,45 | 47,07 | 44,40 | 46,63 | 6,89% | 5.694,00 |
| 20.01.2026 | 44,46 | 45,38 | 43,44 | 43,63 | 1,22% | 8.330,00 |
| 19.01.2026 | 43,11 | 43,71 | 42,90 | 43,10 | -1,31% | 5.569,00 |
| 16.01.2026 | 43,11 | 43,97 | 42,63 | 43,67 | 1,06% | 8.364,00 |
| 15.01.2026 | 43,25 | 43,80 | 42,57 | 43,21 | 0,03% | 3.253,00 |
| 14.01.2026 | 44,21 | 45,09 | 42,91 | 43,20 | -2,84% | 3.117,00 |
| 13.01.2026 | 44,70 | 45,15 | 43,90 | 44,46 | -0,40% | 3.547,00 |
| 12.01.2026 | 43,61 | 44,94 | 43,58 | 44,64 | 1,93% | 3.343,00 |
| 09.01.2026 | 44,89 | 45,31 | 43,39 | 43,80 | -2,72% | 2.564,00 |
| 08.01.2026 | 46,50 | 47,76 | 44,43 | 45,02 | -3,41% | 6.689,00 |
| 07.01.2026 | 45,88 | 46,81 | 45,38 | 46,61 | 2,60% | 3.018,00 |
| 06.01.2026 | 45,52 | 46,58 | 44,57 | 45,43 | -0,37% | 3.656,00 |
| 05.01.2026 | 45,30 | 46,20 | 43,72 | 45,60 | -0,03% | 10.734,00 |
| 02.01.2026 | 46,23 | 46,60 | 44,85 | 45,61 | -1,58% | 2.856,00 |
| 29.12.2025 | 45,80 | 46,57 | 45,43 | 46,34 | -0,07% | 1.771,00 |
| 23.12.2025 | 45,41 | 46,50 | 44,90 | 46,38 | 1,74% | 3.785,00 |
| 22.12.2025 | 46,02 | 46,58 | 45,21 | 45,58 | -1,77% | 2.062,00 |
| 19.12.2025 | 45,76 | 46,57 | 45,76 | 46,41 | 1,11% | 2.245,00 |
| 18.12.2025 | 46,28 | 47,23 | 45,60 | 45,90 | -0,25% | 2.955,00 |
| 17.12.2025 | 45,54 | 46,48 | 45,36 | 46,01 | 1,08% | 3.864,00 |
| 16.12.2025 | 46,82 | 46,86 | 44,78 | 45,52 | -2,43% | 4.147,00 |
| 15.12.2025 | 47,71 | 48,15 | 45,94 | 46,65 | -1,46% | 1.779,00 |
| 12.12.2025 | 47,93 | 48,56 | 46,89 | 47,34 | -0,94% | 2.310,00 |
| 11.12.2025 | 48,79 | 48,79 | 47,11 | 47,79 | -2,26% | 1.921,00 |
| 10.12.2025 | 50,52 | 50,72 | 48,87 | 48,90 | -2,92% | 3.458,00 |
| 09.12.2025 | 50,41 | 50,90 | 50,06 | 50,37 | 0,13% | 1.008,00 |
| 08.12.2025 | 52,20 | 52,50 | 50,19 | 50,31 | -3,53% | 3.114,00 |
| 05.12.2025 | 51,56 | 53,39 | 51,47 | 52,15 | 0,90% | 2.960,00 |
| 04.12.2025 | 52,78 | 53,53 | 51,03 | 51,68 | -1,66% | 1.429,00 |
| 03.12.2025 | 50,42 | 52,71 | 50,31 | 52,56 | 4,30% | 2.322,00 |
| 02.12.2025 | 52,09 | 52,45 | 50,33 | 50,39 | -3,22% | 2.533,00 |
| 01.12.2025 | 52,33 | 52,84 | 51,54 | 52,07 | -0,97% | 2.803,00 |
| 28.11.2025 | 51,00 | 52,76 | 51,00 | 52,58 | 3,29% | 1.809,00 |
| 27.11.2025 | 50,89 | 52,60 | 50,87 | 50,90 | -0,03% | 1.211,00 |
| 26.11.2025 | 49,11 | 51,17 | 48,69 | 50,92 | 3,64% | 2.391,00 |
| 25.11.2025 | 49,88 | 50,14 | 48,57 | 49,13 | -1,79% | 1.975,00 |
| 24.11.2025 | 49,57 | 50,02 | 47,97 | 50,02 | 0,74% | 748,00 |
| 21.11.2025 | 48,83 | 49,83 | 48,12 | 49,66 | 0,54% | 938,00 |
| 20.11.2025 | 51,54 | 52,44 | 49,34 | 49,39 | -3,09% | 734,00 |
| 19.11.2025 | 50,82 | 51,08 | 49,87 | 50,97 | 0,19% | 589,00 |
| 18.11.2025 | 50,49 | 50,94 | 49,76 | 50,87 | 0,32% | 460,00 |
| 17.11.2025 | 51,64 | 52,53 | 50,65 | 50,71 | -2,27% | 1.349,00 |
| 14.11.2025 | 51,78 | 52,32 | 49,85 | 51,89 | -0,09% | 519,00 |
| 13.11.2025 | 52,64 | 52,66 | 51,71 | 51,94 | -1,10% | 851,00 |
| 12.11.2025 | 52,48 | 53,06 | 51,91 | 52,51 | 0,16% | 297,00 |
| 11.11.2025 | 51,03 | 52,57 | 50,91 | 52,43 | 2,51% | 993,00 |
| 10.11.2025 | 51,80 | 51,80 | 50,18 | 51,14 | 2,10% | 2.537,00 |
| 07.11.2025 | 48,88 | 50,11 | 48,16 | 50,09 | 2,68% | 2.126,00 |
| 06.11.2025 | 48,75 | 50,17 | 48,18 | 48,78 | -0,34% | 274,00 |
| 05.11.2025 | 48,38 | 49,73 | 47,67 | 48,95 | 0,44% | 1.361,00 |
| 04.11.2025 | 48,19 | 49,36 | 47,26 | 48,73 | 0,86% | 1.430,00 |
| 03.11.2025 | 46,43 | 48,49 | 46,39 | 48,32 | 3,67% | 2.707,00 |
| 31.10.2025 | 45,70 | 46,74 | 45,62 | 46,61 | 2,56% | 1.024,00 |
| 30.10.2025 | 44,55 | 46,03 | 44,44 | 45,44 | 1,75% | 2.391,00 |
| 29.10.2025 | 45,02 | 45,84 | 43,84 | 44,66 | -0,41% | 1.336,00 |
| 28.10.2025 | 46,07 | 46,30 | 44,64 | 44,85 | -2,40% | 550,00 |
| 27.10.2025 | 46,88 | 47,15 | 45,61 | 45,95 | -0,30% | 1.528,00 |
| 24.10.2025 | 46,42 | 46,72 | 45,50 | 46,09 | -0,18% | 983,00 |
| 23.10.2025 | 46,61 | 48,32 | 44,94 | 46,17 | -1,04% | 905,00 |
| 22.10.2025 | 48,59 | 49,07 | 45,62 | 46,66 | -2,90% | 1.420,00 |
| 21.10.2025 | 48,71 | 49,41 | 47,95 | 48,05 | -0,90% | 5.990,00 |
| 20.10.2025 | 46,62 | 49,05 | 46,60 | 48,49 | 4,50% | 2.220,00 |
| 17.10.2025 | 45,09 | 46,73 | 44,70 | 46,40 | 2,38% | 235,00 |