49,475€
2,37%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 48,52 | 49,79 | 48,40 | 49,48 | 2,38% | 361,00 |
| 05.06.2025 | 48,61 | 48,92 | 47,88 | 48,33 | -0,60% | 631,00 |
| 04.06.2025 | 49,86 | 50,14 | 48,39 | 48,62 | -2,49% | 1,00 |
| 03.06.2025 | 49,47 | 50,31 | 49,23 | 49,86 | 0,79% | 1,00 |
| 02.06.2025 | 48,24 | 50,06 | 47,17 | 49,47 | 2,16% | 1.661,00 |
| 30.05.2025 | 48,61 | 49,08 | 48,07 | 48,43 | -0,55% | 337,00 |
| 29.05.2025 | 49,95 | 49,95 | 48,51 | 48,70 | -0,81% | 38,00 |
| 28.05.2025 | 50,16 | 50,38 | 48,84 | 49,10 | -1,59% | 102,00 |
| 27.05.2025 | 49,74 | 50,14 | 48,64 | 49,89 | 0,43% | 988,00 |
| 26.05.2025 | 49,16 | 49,83 | 49,15 | 49,67 | 1,63% | 200,00 |
| 23.05.2025 | 49,23 | 49,56 | 48,27 | 48,88 | -0,95% | 144,00 |
| 22.05.2025 | 49,17 | 49,95 | 48,94 | 49,35 | 0,24% | 1.491,00 |
| 21.05.2025 | 49,36 | 50,26 | 48,53 | 49,23 | -0,98% | 1.687,00 |
| 20.05.2025 | 49,29 | 51,00 | 48,97 | 49,72 | 0,72% | 413,00 |
| 19.05.2025 | 50,29 | 50,52 | 48,82 | 49,36 | -1,40% | 2.041,00 |
| 16.05.2025 | 49,93 | 50,40 | 49,53 | 50,06 | 0,02% | 2.464,00 |
| 15.05.2025 | 50,12 | 50,97 | 49,29 | 50,05 | -0,68% | 379,00 |
| 14.05.2025 | 50,69 | 50,75 | 49,03 | 50,39 | 0,28% | 21,00 |
| 13.05.2025 | 48,96 | 50,65 | 48,62 | 50,25 | 2,36% | 436,00 |
| 12.05.2025 | 50,22 | 51,94 | 48,76 | 49,09 | -0,25% | 467,00 |
| 09.05.2025 | 47,54 | 49,26 | 47,24 | 49,22 | 3,67% | 1.142,00 |
| 08.05.2025 | 48,01 | 48,43 | 47,41 | 47,47 | -0,53% | 23,00 |
| 07.05.2025 | 47,56 | 48,03 | 46,72 | 47,73 | 1,66% | 14,00 |
| 06.05.2025 | 47,34 | 47,75 | 46,39 | 46,95 | -0,61% | 459,00 |
| 05.05.2025 | 45,48 | 47,67 | 45,22 | 47,24 | 3,15% | 424,00 |
| 02.05.2025 | 44,46 | 45,92 | 44,15 | 45,80 | 4,93% | 91,00 |
| 30.04.2025 | 44,94 | 45,18 | 43,02 | 43,65 | -3,02% | 245,00 |
| 29.04.2025 | 44,92 | 45,31 | 43,62 | 45,00 | 0,44% | - |
| 28.04.2025 | 43,97 | 44,99 | 43,71 | 44,81 | 1,15% | 70,00 |
| 25.04.2025 | 43,27 | 44,32 | 42,65 | 44,30 | 3,43% | 32,00 |
| 24.04.2025 | 42,82 | 43,72 | 42,45 | 42,83 | -0,67% | 336,00 |
| 23.04.2025 | 43,71 | 44,80 | 41,46 | 43,12 | 1,64% | 2.484,00 |
| 22.04.2025 | 41,26 | 42,93 | 41,25 | 42,43 | -5,35% | 357,00 |
| 17.04.2025 | 45,13 | 45,65 | 44,08 | 44,83 | 0,54% | 232,00 |
| 16.04.2025 | 44,25 | 45,68 | 44,17 | 44,59 | -0,81% | - |
| 15.04.2025 | 43,94 | 45,19 | 43,86 | 44,95 | 2,07% | 26,00 |
| 14.04.2025 | 44,11 | 44,89 | 43,64 | 44,04 | 0,57% | 201,00 |
| 11.04.2025 | 43,38 | 44,63 | 41,82 | 43,79 | 1,17% | 168,00 |
| 10.04.2025 | 45,72 | 45,99 | 41,86 | 43,28 | -5,58% | 468,00 |
| 09.04.2025 | 42,13 | 46,41 | 40,85 | 45,84 | 5,90% | 293,00 |
| 08.04.2025 | 43,97 | 46,15 | 42,77 | 43,28 | -0,17% | 285,00 |
| 07.04.2025 | 40,14 | 45,55 | 39,46 | 43,36 | 3,15% | 218,00 |
| 04.04.2025 | 46,86 | 47,10 | 39,65 | 42,04 | -11,15% | 2.194,00 |
| 03.04.2025 | 47,50 | 48,31 | 46,43 | 47,31 | -6,08% | - |
| 02.04.2025 | 49,84 | 50,88 | 48,97 | 50,37 | 0,96% | 775,00 |
| 01.04.2025 | 49,78 | 50,54 | 49,06 | 49,89 | 0,78% | 1.607,00 |
| 31.03.2025 | 48,90 | 49,92 | 48,25 | 49,50 | 1,21% | 260,00 |
| 28.03.2025 | 48,44 | 49,11 | 48,02 | 48,91 | 0,96% | 664,00 |
| 27.03.2025 | 49,20 | 49,28 | 47,56 | 48,45 | -1,40% | 1.018,00 |
| 26.03.2025 | 50,25 | 51,34 | 49,11 | 49,14 | -2,24% | 378,00 |
| 25.03.2025 | 49,96 | 50,58 | 49,75 | 50,26 | 0,48% | 44,00 |
| 24.03.2025 | 49,21 | 50,49 | 49,09 | 50,02 | 2,13% | 569,00 |
| 21.03.2025 | 49,59 | 49,60 | 48,68 | 48,98 | -1,06% | 100,00 |
| 20.03.2025 | 49,31 | 50,31 | 49,11 | 49,50 | 0,77% | 1.190,00 |
| 19.03.2025 | 48,14 | 49,43 | 47,99 | 49,12 | 2,31% | 407,00 |
| 18.03.2025 | 47,19 | 48,85 | 47,16 | 48,01 | 1,67% | 435,00 |
| 17.03.2025 | 46,46 | 47,38 | 46,36 | 47,22 | 1,34% | 231,00 |
| 14.03.2025 | 45,25 | 46,76 | 44,61 | 46,60 | 3,52% | 904,00 |
| 13.03.2025 | 44,97 | 45,58 | 44,39 | 45,02 | 0,01% | 145,00 |
| 12.03.2025 | 45,11 | 45,89 | 44,15 | 45,01 | 0,01% | 919,00 |
| 11.03.2025 | 43,78 | 45,91 | 43,38 | 45,01 | 2,67% | 268,00 |
| 10.03.2025 | 43,31 | 44,02 | 42,83 | 43,84 | 1,28% | - |
| 07.03.2025 | 42,28 | 43,61 | 41,65 | 43,28 | 1,19% | 1.173,00 |
| 06.03.2025 | 46,50 | 46,50 | 42,63 | 42,77 | -7,99% | 2.949,00 |
| 05.03.2025 | 47,34 | 47,59 | 45,21 | 46,49 | -1,37% | 800,00 |
| 04.03.2025 | 46,63 | 48,21 | 45,20 | 47,13 | 1,38% | 609,00 |
| 03.03.2025 | 46,33 | 47,15 | 45,85 | 46,49 | 0,05% | 2.129,00 |
| 28.02.2025 | 44,86 | 46,48 | 44,16 | 46,47 | 3,94% | 530,00 |
| 27.02.2025 | 46,67 | 47,22 | 44,60 | 44,70 | -3,72% | 575,00 |
| 26.02.2025 | 46,63 | 47,50 | 46,40 | 46,43 | 0,11% | 404,00 |
| 25.02.2025 | 47,84 | 47,87 | 45,63 | 46,38 | -3,02% | 2.074,00 |
| 24.02.2025 | 48,13 | 48,40 | 46,82 | 47,83 | -0,22% | 1.070,00 |
| 21.02.2025 | 50,43 | 50,49 | 47,60 | 47,93 | -4,25% | 633,00 |
| 20.02.2025 | 51,90 | 52,53 | 49,40 | 50,06 | -3,94% | 1.917,00 |
| 19.02.2025 | 52,17 | 54,27 | 51,30 | 52,12 | 1,27% | 1.155,00 |
| 18.02.2025 | 51,07 | 52,21 | 50,40 | 51,46 | 0,67% | 1.497,00 |
| 17.02.2025 | 51,00 | 51,30 | 50,55 | 51,12 | 0,25% | 647,00 |
| 14.02.2025 | 50,61 | 51,28 | 50,17 | 50,99 | 0,81% | 1.206,00 |
| 13.02.2025 | 50,30 | 50,91 | 49,74 | 50,58 | 0,38% | 220,00 |
| 12.02.2025 | 51,88 | 52,26 | 49,65 | 50,39 | -3,03% | 1.221,00 |
| 11.02.2025 | 51,79 | 52,70 | 51,49 | 51,97 | 0,03% | 726,00 |
| 10.02.2025 | 49,79 | 52,08 | 49,18 | 51,95 | 5,04% | 1.157,00 |
| 07.02.2025 | 49,53 | 50,06 | 48,74 | 49,46 | 0,02% | 1.172,00 |
| 06.02.2025 | 51,01 | 51,62 | 49,24 | 49,45 | -2,77% | 324,00 |
| 05.02.2025 | 50,03 | 51,02 | 49,76 | 50,86 | 1,21% | 434,00 |
| 04.02.2025 | 50,74 | 51,23 | 49,42 | 50,25 | -0,70% | 525,00 |
| 03.02.2025 | 49,18 | 52,47 | 49,18 | 50,60 | 2,84% | 1.612,00 |
| 31.01.2025 | 49,81 | 50,23 | 49,08 | 49,21 | -0,91% | 261,00 |
| 30.01.2025 | 48,89 | 49,96 | 48,56 | 49,66 | 2,07% | 704,00 |
| 29.01.2025 | 47,86 | 49,05 | 47,71 | 48,65 | 1,66% | 222,00 |
| 28.01.2025 | 46,87 | 47,93 | 45,00 | 47,86 | 3,68% | 1.673,00 |
| 27.01.2025 | 50,91 | 50,93 | 45,37 | 46,16 | -9,94% | 5.239,00 |
| 24.01.2025 | 51,21 | 51,61 | 50,61 | 51,26 | -0,29% | 1.817,00 |
| 23.01.2025 | 51,26 | 51,75 | 50,83 | 51,41 | 0,20% | 1.058,00 |
| 22.01.2025 | 51,28 | 52,64 | 50,72 | 51,30 | 0,30% | 2.429,00 |
| 21.01.2025 | 52,65 | 52,66 | 50,33 | 51,15 | -1,81% | 2.738,00 |
| 20.01.2025 | 51,50 | 52,43 | 51,16 | 52,09 | 1,10% | 2.097,00 |
| 17.01.2025 | 52,40 | 52,90 | 51,21 | 51,53 | -1,40% | 3.142,00 |
| 16.01.2025 | 51,21 | 52,50 | 50,60 | 52,26 | 2,67% | 1.768,00 |
| 15.01.2025 | 49,33 | 51,49 | 49,15 | 50,90 | 3,59% | 3.336,00 |