34,200€
3,34%
Echtzeit-Aktienkurs EQT Corp
Bid:
Ask:
Aktienkurse zur EQT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 33,54 | 33,54 | 33,54 | 33,54 | 1,33% | - |
| 16.10.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,49% | - |
| 15.10.2024 | 33,18 | 33,18 | 32,94 | 32,94 | -3,73% | 265,00 |
| 14.10.2024 | 33,98 | 34,21 | 33,98 | 34,21 | 2,95% | 255,00 |
| 11.10.2024 | 33,23 | 33,23 | 33,23 | 33,23 | 0,14% | - |
| 10.10.2024 | 33,19 | 33,19 | 33,19 | 33,19 | -0,93% | - |
| 09.10.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -0,62% | - |
| 08.10.2024 | 33,71 | 33,71 | 33,71 | 33,71 | 0,85% | - |
| 07.10.2024 | 33,42 | 33,42 | 33,42 | 33,42 | -2,89% | - |
| 04.10.2024 | 33,99 | 34,42 | 33,99 | 34,42 | 4,16% | 250,00 |
| 03.10.2024 | 33,04 | 33,04 | 33,04 | 33,04 | 1,74% | - |
| 02.10.2024 | 32,48 | 32,48 | 32,48 | 32,48 | -0,49% | - |
| 01.10.2024 | 32,64 | 32,64 | 32,64 | 32,64 | 0,51% | - |
| 30.09.2024 | 32,47 | 32,47 | 32,47 | 32,47 | -0,51% | - |
| 27.09.2024 | 31,62 | 32,64 | 31,62 | 32,64 | 3,85% | 127,00 |
| 26.09.2024 | 31,43 | 31,43 | 31,43 | 31,43 | -0,82% | - |
| 25.09.2024 | 31,69 | 31,69 | 31,69 | 31,69 | -1,34% | - |
| 24.09.2024 | 32,12 | 32,12 | 32,12 | 32,12 | 3,53% | - |
| 23.09.2024 | 31,02 | 31,02 | 31,02 | 31,02 | 0,52% | 1,00 |
| 20.09.2024 | 30,86 | 30,86 | 30,86 | 30,86 | 3,00% | - |
| 19.09.2024 | 29,96 | 29,96 | 29,96 | 29,96 | 0,71% | - |
| 18.09.2024 | 29,75 | 29,75 | 29,75 | 29,75 | -0,53% | - |
| 17.09.2024 | 29,91 | 29,91 | 29,91 | 29,91 | -0,61% | - |
| 16.09.2024 | 29,80 | 30,10 | 29,80 | 30,10 | 2,26% | 20,00 |
| 13.09.2024 | 29,43 | 29,43 | 29,43 | 29,43 | -0,88% | - |
| 12.09.2024 | 29,69 | 29,69 | 29,69 | 29,69 | 3,72% | - |
| 11.09.2024 | 28,75 | 28,75 | 28,63 | 28,63 | -0,17% | 1.400,00 |
| 10.09.2024 | 28,68 | 28,68 | 28,68 | 28,68 | -1,29% | - |
| 09.09.2024 | 29,05 | 29,05 | 29,05 | 29,05 | -0,92% | - |
| 06.09.2024 | 29,32 | 29,32 | 29,32 | 29,32 | -1,89% | - |
| 05.09.2024 | 29,25 | 29,89 | 29,25 | 29,89 | 0,00% | 200,00 |
| 04.09.2024 | 29,53 | 29,89 | 29,53 | 29,89 | -0,50% | 100,00 |
| 03.09.2024 | 30,04 | 30,04 | 30,04 | 30,04 | 0,03% | - |
| 02.09.2024 | 30,21 | 30,21 | 30,03 | 30,03 | -0,12% | - |
| 30.08.2024 | 30,06 | 30,06 | 30,06 | 30,06 | 3,57% | - |
| 29.08.2024 | 29,03 | 29,03 | 29,03 | 29,03 | -0,50% | - |
| 28.08.2024 | 29,17 | 29,17 | 29,17 | 29,17 | -1,10% | - |
| 27.08.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -1,19% | - |
| 26.08.2024 | 29,85 | 29,85 | 29,85 | 29,85 | 1,44% | - |
| 23.08.2024 | 29,43 | 29,43 | 29,43 | 29,43 | -0,20% | - |
| 22.08.2024 | 29,49 | 29,49 | 29,49 | 29,49 | -0,72% | - |
| 21.08.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -1,00% | - |
| 20.08.2024 | 30,22 | 30,22 | 30,00 | 30,00 | 3,81% | 33,00 |
| 19.08.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,78% | - |
| 16.08.2024 | 28,78 | 28,78 | 28,68 | 28,68 | 0,79% | 115,00 |
| 15.08.2024 | 28,45 | 28,45 | 28,45 | 28,45 | 0,51% | - |
| 14.08.2024 | 28,31 | 28,31 | 28,31 | 28,31 | -3,49% | - |
| 13.08.2024 | 29,33 | 29,33 | 29,33 | 29,33 | 3,84% | - |
| 12.08.2024 | 28,25 | 28,25 | 28,25 | 28,25 | 0,32% | - |
| 09.08.2024 | 28,16 | 28,16 | 28,16 | 28,16 | 2,77% | - |
| 08.08.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,56% | - |
| 07.08.2024 | 28,06 | 28,12 | 28,06 | 28,12 | 2,31% | 400,00 |
| 06.08.2024 | 27,48 | 27,48 | 27,48 | 27,48 | -3,21% | - |
| 05.08.2024 | 28,40 | 28,40 | 28,27 | 28,39 | -2,26% | 118,00 |
| 02.08.2024 | 30,74 | 31,00 | 29,01 | 29,05 | -8,61% | 150,00 |
| 01.08.2024 | 31,78 | 31,78 | 31,78 | 31,78 | -2,25% | - |
| 31.07.2024 | 32,40 | 32,51 | 32,40 | 32,51 | 3,93% | 256,00 |
| 30.07.2024 | 31,26 | 31,28 | 31,26 | 31,28 | -0,75% | 1,00 |
| 29.07.2024 | 31,51 | 31,52 | 31,51 | 31,52 | -0,05% | 4,00 |
| 26.07.2024 | 31,53 | 31,53 | 31,53 | 31,53 | -2,26% | - |
| 25.07.2024 | 32,26 | 32,26 | 32,26 | 32,26 | 0,40% | - |
| 24.07.2024 | 32,13 | 32,13 | 32,13 | 32,13 | -1,11% | 8,00 |
| 23.07.2024 | 32,49 | 32,49 | 32,49 | 32,49 | -0,55% | - |
| 22.07.2024 | 32,67 | 32,67 | 32,67 | 32,67 | 1,30% | - |
| 19.07.2024 | 32,25 | 32,25 | 32,25 | 32,25 | -0,36% | - |
| 18.07.2024 | 32,37 | 32,37 | 32,37 | 32,37 | -0,93% | - |
| 17.07.2024 | 32,67 | 32,67 | 32,67 | 32,67 | -2,78% | - |
| 16.07.2024 | 33,61 | 33,61 | 33,61 | 33,61 | -2,24% | - |
| 15.07.2024 | 34,38 | 34,38 | 34,38 | 34,38 | 0,70% | 30,00 |
| 12.07.2024 | 34,03 | 34,14 | 34,03 | 34,14 | 1,71% | 1.000,00 |
| 11.07.2024 | 33,56 | 33,56 | 33,56 | 33,56 | 0,06% | - |
| 10.07.2024 | 33,54 | 33,54 | 33,54 | 33,54 | 0,42% | - |
| 09.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,23% | - |
| 08.07.2024 | 33,33 | 33,33 | 33,33 | 33,33 | -2,36% | - |
| 05.07.2024 | 34,13 | 34,13 | 34,13 | 34,13 | -0,32% | - |
| 04.07.2024 | 34,24 | 34,24 | 34,24 | 34,24 | 0,22% | - |
| 03.07.2024 | 34,17 | 34,17 | 34,17 | 34,17 | 0,72% | 240,00 |
| 02.07.2024 | 33,92 | 33,92 | 33,92 | 33,92 | -0,75% | - |
| 01.07.2024 | 34,18 | 34,18 | 34,18 | 34,18 | -1,31% | - |
| 28.06.2024 | 34,63 | 34,63 | 34,63 | 34,63 | -1,20% | - |
| 27.06.2024 | 35,05 | 35,05 | 35,05 | 35,05 | -2,01% | - |
| 26.06.2024 | 35,77 | 35,77 | 35,77 | 35,77 | 0,27% | - |
| 25.06.2024 | 35,68 | 35,68 | 35,68 | 35,68 | 3,89% | - |
| 24.06.2024 | 34,34 | 34,34 | 34,34 | 34,34 | -1,84% | - |
| 21.06.2024 | 34,99 | 34,99 | 34,99 | 34,99 | -1,06% | - |
| 20.06.2024 | 35,36 | 35,36 | 35,36 | 35,36 | -0,04% | - |
| 19.06.2024 | 35,38 | 35,38 | 35,38 | 35,38 | -1,05% | - |
| 18.06.2024 | 35,75 | 35,75 | 35,75 | 35,75 | -2,27% | - |
| 17.06.2024 | 36,58 | 36,58 | 36,58 | 36,58 | -2,02% | - |
| 14.06.2024 | 37,34 | 37,34 | 37,34 | 37,34 | -0,57% | - |
| 13.06.2024 | 37,55 | 37,55 | 37,55 | 37,55 | -1,55% | - |
| 12.06.2024 | 38,14 | 38,14 | 38,14 | 38,14 | 0,55% | - |
| 11.06.2024 | 37,93 | 37,93 | 37,93 | 37,93 | 1,25% | - |
| 10.06.2024 | 37,46 | 37,46 | 37,46 | 37,46 | -0,77% | - |
| 07.06.2024 | 37,14 | 37,75 | 37,14 | 37,75 | 0,23% | 300,00 |
| 06.06.2024 | 37,37 | 37,67 | 37,37 | 37,67 | 1,28% | 12,00 |
| 05.06.2024 | 37,19 | 37,19 | 37,19 | 37,19 | -0,42% | - |
| 04.06.2024 | 37,35 | 37,35 | 37,35 | 37,35 | -2,53% | - |
| 03.06.2024 | 37,72 | 38,32 | 37,72 | 38,32 | 1,35% | 50,00 |
| 31.05.2024 | 37,81 | 37,81 | 37,81 | 37,81 | 1,56% | - |