48,585€
0,52%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 48,46 | 49,09 | 47,49 | 48,51 | 0,36% | 4.982,00 |
| 16.10.2026 | 46,79 | 48,44 | 46,20 | 48,34 | 3,50% | 1.419,00 |
| 15.10.2026 | 47,11 | 47,54 | 46,15 | 46,70 | -1,14% | 1.103,00 |
| 14.10.2026 | 48,63 | 49,53 | 47,19 | 47,24 | -2,83% | 2.313,00 |
| 13.10.2026 | 47,77 | 48,75 | 47,30 | 48,62 | 1,78% | 1.943,00 |
| 12.10.2026 | 47,29 | 47,92 | 46,93 | 47,77 | 1,18% | 1.228,00 |
| 09.10.2026 | 47,21 | 47,70 | 46,49 | 47,21 | 0,06% | 3.194,00 |
| 08.10.2026 | 46,90 | 47,58 | 46,66 | 47,18 | 0,96% | 4.268,00 |
| 07.10.2026 | 46,64 | 47,71 | 46,30 | 46,73 | 0,47% | 6.072,00 |
| 06.10.2026 | 45,64 | 46,56 | 45,19 | 46,51 | 1,78% | 1.371,00 |
| 05.10.2026 | 44,79 | 46,00 | 44,11 | 45,70 | 2,41% | 2.395,00 |
| 02.10.2026 | 44,66 | 44,91 | 43,95 | 44,62 | 0,39% | 3.628,00 |
| 01.10.2026 | 43,09 | 44,47 | 42,72 | 44,45 | 3,44% | 1.432,00 |
| 30.09.2026 | 43,37 | 43,74 | 42,83 | 42,97 | -0,07% | 1.398,00 |
| 29.09.2026 | 43,84 | 44,36 | 42,88 | 43,00 | -2,06% | 1.978,00 |
| 28.09.2026 | 44,70 | 45,51 | 43,69 | 43,90 | -1,60% | 1.485,00 |
| 25.09.2026 | 45,68 | 46,60 | 44,35 | 44,62 | -1,35% | 2.452,00 |
| 24.09.2026 | 44,81 | 45,60 | 44,45 | 45,23 | 0,89% | 1.158,00 |
| 23.09.2026 | 44,51 | 45,73 | 44,29 | 44,83 | 0,38% | 2.922,00 |
| 22.09.2026 | 43,74 | 44,97 | 43,23 | 44,66 | 2,10% | 3.721,00 |
| 21.09.2026 | 43,48 | 44,00 | 42,65 | 43,74 | 0,37% | 4.424,00 |
| 18.09.2026 | 43,94 | 44,11 | 43,37 | 43,58 | -0,79% | 1.860,00 |
| 17.09.2026 | 44,31 | 44,49 | 43,47 | 43,92 | 0,39% | 2.458,00 |
| 16.09.2026 | 46,08 | 46,59 | 43,62 | 43,75 | -5,00% | 1.796,00 |
| 15.09.2026 | 46,30 | 47,12 | 45,50 | 46,06 | 0,08% | 1.597,00 |
| 14.09.2026 | 46,74 | 47,74 | 45,87 | 46,02 | -1,42% | 3.977,00 |
| 11.09.2026 | 47,52 | 48,05 | 46,49 | 46,69 | -1,59% | 5.764,00 |
| 10.09.2026 | 47,14 | 47,74 | 46,32 | 47,44 | 1,56% | 3.197,00 |
| 09.09.2026 | 47,38 | 48,29 | 46,20 | 46,71 | -2,40% | 1.977,00 |
| 08.09.2026 | 47,38 | 48,25 | 46,95 | 47,86 | 0,87% | 12.263,00 |
| 07.09.2026 | 47,30 | 47,68 | 46,96 | 47,45 | 0,13% | 774,00 |
| 04.09.2026 | 48,13 | 48,62 | 46,94 | 47,39 | -1,26% | 5.122,00 |
| 03.09.2026 | 48,33 | 48,68 | 47,95 | 47,99 | -0,43% | 952,00 |
| 02.09.2026 | 48,27 | 48,59 | 47,48 | 48,20 | 0,62% | 2.022,00 |
| 01.09.2026 | 46,85 | 48,05 | 46,80 | 47,90 | 2,68% | 2.451,00 |
| 31.08.2026 | 47,38 | 48,30 | 46,43 | 46,65 | -0,91% | 1.610,00 |
| 28.08.2026 | 47,25 | 47,71 | 46,88 | 47,08 | 0,06% | 2.223,00 |
| 27.08.2026 | 47,53 | 47,57 | 46,23 | 47,05 | -0,14% | 4.557,00 |
| 26.08.2026 | 46,42 | 48,48 | 45,94 | 47,12 | 1,43% | 2.696,00 |
| 25.08.2026 | 46,17 | 46,70 | 45,26 | 46,45 | 1,00% | 1.662,00 |
| 24.08.2026 | 46,06 | 47,17 | 45,70 | 45,99 | -0,02% | 1.973,00 |
| 21.08.2026 | 46,33 | 46,85 | 45,85 | 46,00 | -0,35% | 2.470,00 |
| 20.08.2026 | 45,94 | 46,80 | 45,55 | 46,16 | 0,54% | 1.588,00 |
| 19.08.2026 | 45,81 | 46,35 | 45,57 | 45,91 | -0,07% | 1.622,00 |
| 18.08.2026 | 45,72 | 46,74 | 45,48 | 45,94 | 0,54% | 1.641,00 |
| 17.08.2026 | 47,19 | 47,47 | 45,26 | 45,70 | -2,78% | 3.364,00 |
| 14.08.2026 | 46,89 | 47,62 | 46,75 | 47,00 | 0,53% | 1.359,00 |
| 13.08.2026 | 46,94 | 47,60 | 46,43 | 46,75 | -0,02% | 2.814,00 |
| 12.08.2026 | 47,12 | 47,87 | 46,57 | 46,76 | -0,90% | 2.670,00 |
| 11.08.2026 | 46,86 | 47,20 | 46,20 | 47,19 | 1,06% | 2.074,00 |
| 10.08.2026 | 44,73 | 46,89 | 44,54 | 46,69 | 4,21% | 3.525,00 |
| 07.08.2026 | 44,70 | 45,41 | 44,31 | 44,81 | 0,02% | 1.500,00 |
| 06.08.2026 | 44,47 | 45,32 | 44,32 | 44,80 | 1,08% | 1.483,00 |
| 05.08.2026 | 46,06 | 46,06 | 44,23 | 44,32 | -3,34% | 1.919,00 |
| 04.08.2026 | 46,65 | 47,11 | 45,14 | 45,85 | -1,50% | 2.166,00 |
| 03.08.2026 | 45,69 | 46,73 | 45,43 | 46,55 | 0,71% | 3.734,00 |
| 31.07.2026 | 46,03 | 46,26 | 45,51 | 46,22 | 1,87% | 4.092,00 |
| 30.07.2026 | 45,93 | 46,26 | 44,80 | 45,37 | -1,09% | 2.635,00 |
| 29.07.2026 | 45,67 | 46,67 | 45,46 | 45,87 | 1,50% | 2.560,00 |
| 28.07.2026 | 45,78 | 46,55 | 44,92 | 45,19 | -1,03% | 1.544,00 |
| 27.07.2026 | 46,38 | 46,56 | 45,31 | 45,66 | -1,96% | 3.797,00 |
| 24.07.2026 | 46,95 | 47,75 | 46,21 | 46,57 | -0,53% | 4.464,00 |
| 23.07.2026 | 47,44 | 48,34 | 46,74 | 46,82 | -0,76% | 2.586,00 |
| 22.07.2026 | 43,74 | 47,29 | 43,47 | 47,18 | 8,30% | 2.810,00 |
| 21.07.2026 | 43,06 | 43,79 | 42,67 | 43,57 | 1,35% | 3.318,00 |
| 20.07.2026 | 43,55 | 43,97 | 42,52 | 42,99 | -0,92% | 2.514,00 |
| 17.07.2026 | 42,87 | 44,17 | 42,85 | 43,39 | 0,32% | 2.823,00 |
| 16.07.2026 | 43,01 | 43,49 | 42,93 | 43,25 | 0,51% | 2.842,00 |
| 15.07.2026 | 43,64 | 44,20 | 42,90 | 43,03 | -0,89% | 2.792,00 |
| 14.07.2026 | 43,61 | 44,15 | 42,81 | 43,41 | -0,26% | 4.011,00 |
| 13.07.2026 | 43,30 | 44,00 | 42,64 | 43,53 | 2,22% | 4.864,00 |
| 10.07.2026 | 43,83 | 44,34 | 41,91 | 42,58 | -3,89% | 3.480,00 |
| 09.07.2026 | 44,89 | 45,69 | 44,04 | 44,31 | -1,12% | 2.364,00 |
| 08.07.2026 | 45,26 | 46,71 | 44,46 | 44,81 | -1,53% | 2.692,00 |
| 07.07.2026 | 45,46 | 46,56 | 44,91 | 45,50 | 0,40% | 3.592,00 |
| 06.07.2026 | 46,31 | 46,67 | 45,28 | 45,32 | -3,54% | 5.200,00 |
| 03.07.2026 | 46,15 | 48,00 | 45,71 | 46,99 | 2,55% | 4.264,00 |
| 02.07.2026 | 46,08 | 47,28 | 45,66 | 45,82 | -0,80% | 3.681,00 |
| 01.07.2026 | 46,48 | 47,20 | 45,96 | 46,19 | -0,82% | 3.005,00 |
| 30.06.2026 | 45,70 | 47,07 | 45,64 | 46,57 | 2,49% | 2.508,00 |
| 29.06.2026 | 46,49 | 47,38 | 45,35 | 45,44 | -1,93% | 2.096,00 |
| 26.06.2026 | 45,27 | 46,96 | 44,91 | 46,33 | 2,38% | 5.322,00 |
| 25.06.2026 | 45,28 | 46,33 | 44,86 | 45,26 | -0,57% | 1.419,00 |
| 24.06.2026 | 45,41 | 46,80 | 44,88 | 45,52 | 0,84% | 2.735,00 |
| 23.06.2026 | 45,26 | 46,50 | 44,69 | 45,14 | -0,18% | 5.162,00 |
| 22.06.2026 | 44,45 | 45,26 | 44,25 | 45,22 | 1,02% | 3.162,00 |
| 19.06.2026 | 44,39 | 45,28 | 44,34 | 44,76 | 0,64% | 4.283,00 |
| 18.06.2026 | 44,60 | 45,60 | 43,82 | 44,48 | 0,57% | 3.521,00 |
| 17.06.2026 | 44,26 | 44,84 | 43,98 | 44,23 | 0,16% | 4.166,00 |
| 16.06.2026 | 43,63 | 44,71 | 43,49 | 44,16 | 0,40% | 5.073,00 |
| 15.06.2026 | 45,00 | 45,68 | 43,70 | 43,98 | -1,94% | 5.778,00 |
| 12.06.2026 | 44,32 | 45,16 | 43,84 | 44,85 | 0,54% | 4.171,00 |
| 11.06.2026 | 45,96 | 47,00 | 44,18 | 44,61 | -2,69% | 6.435,00 |
| 10.06.2026 | 45,58 | 46,91 | 45,28 | 45,85 | 1,05% | 2.165,00 |
| 09.06.2026 | 45,95 | 46,49 | 45,21 | 45,37 | -1,03% | 1.802,00 |
| 08.06.2026 | 46,98 | 47,70 | 45,80 | 45,84 | -2,07% | 4.436,00 |
| 05.06.2026 | 47,55 | 48,20 | 46,73 | 46,81 | -1,37% | 5.953,00 |
| 04.06.2026 | 46,94 | 47,94 | 46,54 | 47,46 | 0,64% | 175,00 |
| 03.06.2026 | 46,99 | 47,74 | 46,87 | 47,16 | 0,04% | 1.504,00 |
| 02.06.2026 | 47,48 | 47,63 | 46,83 | 47,14 | -0,59% | 3.722,00 |