45,238€
1,15%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 51,71 | 52,79 | 51,04 | 52,50 | 2,02% | 322,00 |
| 19.06.2025 | 51,68 | 51,71 | 51,20 | 51,46 | -0,58% | 107,00 |
| 18.06.2025 | 51,29 | 52,31 | 50,67 | 51,76 | 1,01% | 560,00 |
| 17.06.2025 | 50,39 | 51,42 | 50,08 | 51,24 | 1,77% | 259,00 |
| 16.06.2025 | 49,44 | 50,67 | 48,86 | 50,35 | 2,37% | 1.572,00 |
| 13.06.2025 | 48,93 | 50,36 | 47,16 | 49,19 | 2,54% | 1.459,00 |
| 12.06.2025 | 46,70 | 47,99 | 46,10 | 47,97 | 2,04% | 143,00 |
| 11.06.2025 | 47,16 | 47,58 | 46,69 | 47,01 | 0,04% | 461,00 |
| 10.06.2025 | 48,05 | 48,55 | 46,76 | 46,99 | -2,16% | 904,00 |
| 09.06.2025 | 49,31 | 49,94 | 47,92 | 48,03 | -2,93% | 819,00 |
| 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 |