48,618€
-0,33%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 48,88 | 49,13 | 48,69 | 48,70 | -0,16% | 158,00 |
| 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 |
| 16.10.2025 | 47,60 | 48,17 | 45,18 | 45,32 | -4,56% | 6,00 |
| 15.10.2025 | 46,10 | 47,75 | 45,55 | 47,48 | 2,98% | 843,00 |
| 14.10.2025 | 46,13 | 46,38 | 44,67 | 46,11 | -0,42% | 485,00 |
| 13.10.2025 | 46,93 | 47,09 | 45,68 | 46,30 | 1,23% | 610,00 |
| 10.10.2025 | 47,55 | 47,83 | 45,74 | 45,74 | -3,68% | 1.376,00 |
| 09.10.2025 | 48,33 | 49,12 | 47,23 | 47,49 | -1,47% | 1.497,00 |
| 08.10.2025 | 49,27 | 49,54 | 47,77 | 48,20 | -1,85% | 1.214,00 |
| 07.10.2025 | 48,92 | 49,33 | 48,28 | 49,11 | 0,53% | 438,00 |
| 06.10.2025 | 47,85 | 48,92 | 47,47 | 48,85 | 1,74% | 589,00 |
| 03.10.2025 | 47,70 | 48,13 | 46,93 | 48,01 | 1,49% | 77,00 |
| 02.10.2025 | 47,85 | 48,95 | 46,95 | 47,31 | -0,99% | 711,00 |
| 01.10.2025 | 46,10 | 48,65 | 46,00 | 47,78 | 2,87% | 486,00 |
| 30.09.2025 | 46,40 | 47,11 | 46,20 | 46,44 | -0,02% | 1.537,00 |
| 29.09.2025 | 46,19 | 46,85 | 45,64 | 46,45 | 0,92% | 344,00 |
| 26.09.2025 | 46,34 | 46,94 | 45,69 | 46,03 | -0,48% | 649,00 |
| 25.09.2025 | 45,34 | 47,00 | 45,12 | 46,25 | 2,17% | 2.364,00 |
| 24.09.2025 | 43,54 | 45,63 | 43,28 | 45,27 | 4,98% | 3.280,00 |
| 23.09.2025 | 42,40 | 43,46 | 42,22 | 43,12 | 1,56% | 1.485,00 |
| 22.09.2025 | 41,80 | 42,61 | 41,28 | 42,46 | 1,68% | 755,00 |
| 19.09.2025 | 41,97 | 42,14 | 41,29 | 41,76 | -0,18% | 949,00 |
| 18.09.2025 | 42,49 | 43,23 | 41,60 | 41,83 | -1,70% | 1.248,00 |
| 17.09.2025 | 42,36 | 42,98 | 41,92 | 42,56 | 1,10% | 156,00 |
| 16.09.2025 | 42,45 | 42,76 | 40,98 | 42,09 | -1,10% | 2.349,00 |
| 15.09.2025 | 43,49 | 44,06 | 42,54 | 42,56 | -1,96% | 2.164,00 |
| 12.09.2025 | 43,47 | 44,36 | 43,24 | 43,41 | 0,25% | 557,00 |
| 11.09.2025 | 43,89 | 44,10 | 43,17 | 43,30 | -0,63% | 324,00 |
| 10.09.2025 | 43,21 | 44,30 | 42,78 | 43,58 | 0,55% | 1.474,00 |
| 09.09.2025 | 43,22 | 43,73 | 42,70 | 43,34 | 0,01% | 1.305,00 |
| 08.09.2025 | 44,04 | 44,68 | 43,12 | 43,33 | -1,43% | 509,00 |
| 05.09.2025 | 44,39 | 44,55 | 43,09 | 43,96 | -1,16% | 740,00 |
| 04.09.2025 | 44,24 | 44,61 | 43,53 | 44,48 | 0,70% | - |
| 03.09.2025 | 45,08 | 45,49 | 43,82 | 44,17 | -2,05% | 310,00 |
| 02.09.2025 | 44,71 | 45,26 | 44,02 | 45,09 | 1,09% | 1.454,00 |
| 01.09.2025 | 44,17 | 45,22 | 44,02 | 44,60 | 0,68% | 1.193,00 |
| 29.08.2025 | 44,81 | 45,21 | 44,18 | 44,30 | -1,20% | 341,00 |
| 28.08.2025 | 44,19 | 44,92 | 43,66 | 44,84 | 1,53% | 308,00 |
| 27.08.2025 | 45,39 | 45,87 | 43,98 | 44,17 | -2,58% | 24,00 |
| 26.08.2025 | 44,51 | 45,41 | 43,70 | 45,33 | 1,49% | 765,00 |
| 25.08.2025 | 44,62 | 44,95 | 44,09 | 44,67 | 0,72% | 614,00 |
| 22.08.2025 | 44,93 | 45,24 | 44,02 | 44,35 | -0,98% | 6.808,00 |
| 21.08.2025 | 44,06 | 44,92 | 43,87 | 44,79 | 1,80% | 101,00 |
| 20.08.2025 | 43,33 | 44,08 | 43,29 | 44,00 | 1,37% | 397,00 |
| 19.08.2025 | 43,51 | 43,79 | 42,53 | 43,40 | 0,14% | 916,00 |
| 18.08.2025 | 44,60 | 45,03 | 42,43 | 43,34 | -3,96% | 1.654,00 |
| 15.08.2025 | 45,10 | 45,60 | 44,70 | 45,13 | 0,91% | 313,00 |
| 14.08.2025 | 44,04 | 45,30 | 44,03 | 44,72 | 1,75% | 49,00 |
| 13.08.2025 | 43,87 | 44,40 | 43,53 | 43,96 | 0,18% | 646,00 |
| 12.08.2025 | 44,43 | 44,83 | 43,16 | 43,88 | -1,80% | 359,00 |
| 11.08.2025 | 44,03 | 44,71 | 44,01 | 44,68 | 1,45% | 980,00 |
| 08.08.2025 | 44,02 | 44,59 | 43,42 | 44,04 | 0,08% | 640,00 |
| 07.08.2025 | 44,10 | 45,11 | 43,88 | 44,01 | -0,37% | 649,00 |
| 06.08.2025 | 44,77 | 44,82 | 43,98 | 44,17 | -1,12% | 80,00 |
| 05.08.2025 | 44,93 | 45,20 | 44,16 | 44,67 | -0,33% | 7.553,00 |
| 04.08.2025 | 45,39 | 45,61 | 44,51 | 44,82 | -0,99% | 1.117,00 |
| 01.08.2025 | 46,90 | 46,90 | 45,17 | 45,27 | -3,97% | 109,00 |
| 31.07.2025 | 46,80 | 47,69 | 46,46 | 47,15 | 0,82% | 460,00 |
| 30.07.2025 | 46,01 | 46,94 | 45,57 | 46,76 | 1,72% | 1.286,00 |
| 29.07.2025 | 45,10 | 46,53 | 44,96 | 45,97 | 2,59% | 312,00 |
| 28.07.2025 | 45,20 | 46,16 | 43,87 | 44,81 | 0,75% | 2.716,00 |
| 25.07.2025 | 46,08 | 46,41 | 44,07 | 44,47 | -3,23% | 44,00 |
| 24.07.2025 | 44,08 | 46,33 | 44,05 | 45,95 | 4,15% | 105,00 |
| 23.07.2025 | 46,75 | 47,30 | 43,75 | 44,12 | -4,62% | 868,00 |
| 22.07.2025 | 46,10 | 46,52 | 45,20 | 46,26 | 0,91% | 1.092,00 |
| 21.07.2025 | 51,18 | 51,18 | 45,74 | 45,84 | -10,03% | 399,00 |
| 18.07.2025 | 50,68 | 51,26 | 49,87 | 50,95 | 0,61% | 68,00 |
| 17.07.2025 | 50,91 | 51,39 | 50,46 | 50,64 | -0,24% | 143,00 |
| 16.07.2025 | 50,66 | 52,10 | 50,38 | 50,76 | 1,10% | 60,00 |
| 15.07.2025 | 49,92 | 50,49 | 48,76 | 50,21 | 0,47% | 323,00 |
| 14.07.2025 | 47,16 | 50,02 | 47,12 | 49,98 | 5,54% | 99,00 |
| 11.07.2025 | 46,48 | 47,42 | 46,03 | 47,35 | 1,61% | 31,00 |
| 10.07.2025 | 46,67 | 47,41 | 45,74 | 46,60 | -0,48% | 564,00 |
| 09.07.2025 | 46,78 | 47,19 | 45,93 | 46,83 | 0,07% | 355,00 |
| 08.07.2025 | 47,83 | 48,27 | 46,46 | 46,79 | -2,34% | 120,00 |
| 07.07.2025 | 46,88 | 48,05 | 46,71 | 47,91 | 2,58% | 1.314,00 |
| 04.07.2025 | 46,81 | 46,96 | 46,65 | 46,71 | -0,87% | 10,00 |
| 03.07.2025 | 47,58 | 47,99 | 46,54 | 47,12 | -0,75% | 2,00 |
| 02.07.2025 | 47,35 | 47,79 | 46,72 | 47,48 | 0,42% | 285,00 |
| 01.07.2025 | 49,26 | 49,56 | 46,91 | 47,28 | -4,54% | 1.728,00 |
| 30.06.2025 | 50,04 | 50,11 | 49,06 | 49,53 | -0,60% | 25,00 |
| 27.06.2025 | 49,85 | 50,00 | 49,14 | 49,83 | 0,28% | 110,00 |
| 26.06.2025 | 49,92 | 50,17 | 49,04 | 49,69 | -0,52% | 2.342,00 |
| 25.06.2025 | 52,01 | 52,44 | 49,88 | 49,95 | -3,93% | 596,00 |
| 24.06.2025 | 50,99 | 52,30 | 50,26 | 51,99 | 1,42% | 553,00 |
| 23.06.2025 | 52,67 | 54,05 | 51,07 | 51,26 | -2,36% | 1.221,00 |