49,255€
-0,81%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 37,48 | 37,74 | 36,55 | 37,64 | 0,45% | 793,00 |
| 06.11.2024 | 35,45 | 37,97 | 35,32 | 37,47 | 9,13% | 2.091,00 |
| 05.11.2024 | 33,87 | 34,79 | 33,70 | 34,33 | 1,46% | 25,00 |
| 04.11.2024 | 32,69 | 34,25 | 32,64 | 33,84 | 2,98% | 328,00 |
| 01.11.2024 | 33,62 | 34,02 | 32,71 | 32,86 | -2,23% | 66,00 |
| 31.10.2024 | 35,46 | 35,66 | 33,54 | 33,61 | -5,48% | 50,00 |
| 30.10.2024 | 33,70 | 35,74 | 33,70 | 35,56 | 5,36% | 140,00 |
| 29.10.2024 | 34,49 | 34,86 | 33,40 | 33,75 | -2,24% | 72,00 |
| 28.10.2024 | 34,85 | 34,89 | 33,87 | 34,52 | -0,53% | 1.048,00 |
| 25.10.2024 | 34,13 | 34,95 | 33,89 | 34,71 | 1,60% | 100,00 |
| 24.10.2024 | 33,48 | 34,34 | 33,37 | 34,16 | 1,82% | 63,00 |
| 23.10.2024 | 33,20 | 33,66 | 33,14 | 33,55 | 0,61% | 1.119,00 |
| 22.10.2024 | 33,55 | 33,99 | 33,29 | 33,35 | -0,67% | 385,00 |
| 21.10.2024 | 33,58 | 33,94 | 33,37 | 33,57 | -0,06% | - |
| 18.10.2024 | 34,18 | 34,41 | 33,17 | 33,59 | -1,85% | 141,00 |
| 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 |