47,253€
-6,19%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 48,89 | 49,79 | 48,55 | 49,13 | 0,28% | 959,00 |
| 13.01.2025 | 48,12 | 49,26 | 47,83 | 48,99 | 2,44% | 3.035,00 |
| 10.01.2025 | 47,71 | 48,85 | 47,42 | 47,83 | 0,60% | 1.286,00 |
| 09.01.2025 | 47,51 | 47,77 | 47,29 | 47,54 | 0,20% | 226,00 |
| 08.01.2025 | 46,75 | 47,82 | 46,69 | 47,45 | 1,93% | 10.288,00 |
| 07.01.2025 | 46,13 | 46,90 | 45,34 | 46,55 | 1,64% | 1.167,00 |
| 06.01.2025 | 45,90 | 46,60 | 45,56 | 45,80 | 0,28% | 1.249,00 |
| 03.01.2025 | 46,48 | 46,89 | 45,05 | 45,67 | -0,93% | 1.407,00 |
| 02.01.2025 | 45,21 | 46,36 | 44,61 | 46,10 | 5,56% | 1.715,00 |
| 30.12.2024 | 42,82 | 44,10 | 42,37 | 43,67 | 2,62% | 485,00 |
| 27.12.2024 | 42,41 | 43,09 | 41,30 | 42,56 | 0,98% | 1.991,00 |
| 23.12.2024 | 41,59 | 42,26 | 40,89 | 42,14 | 2,51% | 60,00 |
| 20.12.2024 | 41,10 | 41,97 | 40,66 | 41,11 | -0,02% | 188,00 |
| 19.12.2024 | 41,02 | 42,04 | 40,82 | 41,12 | 0,23% | 176,00 |
| 18.12.2024 | 42,56 | 42,56 | 40,79 | 41,03 | -2,67% | 1.207,00 |
| 17.12.2024 | 42,59 | 42,66 | 41,72 | 42,15 | -1,26% | 310,00 |
| 16.12.2024 | 43,31 | 43,66 | 42,50 | 42,69 | -1,85% | 241,00 |
| 13.12.2024 | 43,84 | 43,93 | 43,02 | 43,50 | -0,89% | 508,00 |
| 12.12.2024 | 43,29 | 44,16 | 43,12 | 43,89 | 0,98% | 1.159,00 |
| 11.12.2024 | 40,98 | 43,76 | 40,90 | 43,46 | 6,31% | 485,00 |
| 10.12.2024 | 40,97 | 41,63 | 40,61 | 40,88 | -0,24% | 417,00 |
| 09.12.2024 | 41,17 | 41,66 | 40,84 | 40,98 | -0,23% | 204,00 |
| 06.12.2024 | 42,01 | 42,28 | 40,89 | 41,08 | -2,09% | 1.054,00 |
| 05.12.2024 | 42,45 | 43,17 | 41,93 | 41,95 | -1,27% | 1.890,00 |
| 04.12.2024 | 42,70 | 42,93 | 41,64 | 42,49 | -0,36% | 495,00 |
| 03.12.2024 | 42,67 | 43,00 | 42,18 | 42,64 | 0,51% | 61,00 |
| 02.12.2024 | 43,16 | 43,63 | 41,95 | 42,43 | -1,36% | 1.968,00 |
| 29.11.2024 | 42,43 | 43,52 | 42,33 | 43,01 | 1,16% | - |
| 28.11.2024 | 42,98 | 43,03 | 42,34 | 42,52 | -0,79% | 506,00 |
| 27.11.2024 | 43,49 | 43,50 | 42,37 | 42,86 | -1,35% | 266,00 |
| 26.11.2024 | 44,14 | 44,22 | 42,79 | 43,45 | -1,02% | 2.107,00 |
| 25.11.2024 | 44,60 | 45,98 | 43,81 | 43,89 | -0,71% | 1.333,00 |
| 22.11.2024 | 44,84 | 45,33 | 43,99 | 44,21 | -1,12% | 2.786,00 |
| 21.11.2024 | 44,18 | 45,62 | 44,00 | 44,71 | 1,25% | 2.727,00 |
| 20.11.2024 | 41,89 | 44,46 | 41,71 | 44,16 | 6,20% | 388,00 |
| 19.11.2024 | 41,92 | 42,03 | 40,86 | 41,58 | -0,50% | 36,00 |
| 18.11.2024 | 40,56 | 42,15 | 40,11 | 41,79 | 3,01% | 854,00 |
| 15.11.2024 | 40,44 | 41,26 | 40,11 | 40,57 | -0,42% | 828,00 |
| 14.11.2024 | 41,00 | 41,30 | 40,18 | 40,74 | -0,78% | 2.287,00 |
| 13.11.2024 | 41,12 | 41,42 | 40,85 | 41,06 | -0,15% | 145,00 |
| 12.11.2024 | 41,30 | 41,82 | 40,98 | 41,12 | -0,37% | 337,00 |
| 11.11.2024 | 38,51 | 41,35 | 38,51 | 41,27 | 7,40% | 1.931,00 |
| 08.11.2024 | 37,76 | 38,83 | 37,63 | 38,42 | 2,09% | 440,00 |