42,193€
-10,24%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 46,69 | 46,69 | 40,33 | 40,33 | -14,20% | 1.065,00 |
| 03.04.2025 | 47,01 | 47,01 | 47,01 | 47,01 | -5,49% | 100,00 |
| 02.04.2025 | 49,57 | 49,74 | 49,57 | 49,74 | -0,11% | 47,00 |
| 01.04.2025 | 49,68 | 50,27 | 49,68 | 49,79 | 2,98% | 916,00 |
| 31.03.2025 | 48,35 | 48,35 | 48,35 | 48,35 | 0,38% | - |
| 28.03.2025 | 48,17 | 48,17 | 48,17 | 48,17 | -1,50% | - |
| 27.03.2025 | 48,90 | 48,90 | 48,90 | 48,90 | -2,32% | - |
| 26.03.2025 | 50,06 | 50,06 | 50,06 | 50,06 | -0,73% | - |
| 25.03.2025 | 49,61 | 50,43 | 49,61 | 50,43 | 3,03% | 160,00 |
| 24.03.2025 | 48,95 | 48,95 | 48,95 | 48,95 | -0,81% | - |
| 21.03.2025 | 49,35 | 49,35 | 49,35 | 49,35 | -1,16% | - |
| 20.03.2025 | 49,15 | 49,93 | 49,15 | 49,93 | 4,23% | 10,00 |
| 19.03.2025 | 47,90 | 47,90 | 47,90 | 47,90 | 1,68% | - |
| 18.03.2025 | 47,11 | 47,11 | 47,11 | 47,11 | 2,08% | - |
| 17.03.2025 | 46,15 | 46,15 | 46,15 | 46,15 | 2,40% | - |
| 14.03.2025 | 45,07 | 45,07 | 45,07 | 45,07 | 0,96% | - |
| 13.03.2025 | 44,64 | 44,64 | 44,64 | 44,64 | -0,66% | - |
| 12.03.2025 | 44,94 | 44,94 | 44,94 | 44,94 | -0,49% | - |
| 11.03.2025 | 43,43 | 45,20 | 43,43 | 45,16 | 5,02% | 993,00 |
| 10.03.2025 | 43,05 | 43,68 | 43,00 | 43,00 | 1,45% | 1.100,00 |
| 07.03.2025 | 42,38 | 42,38 | 42,38 | 42,38 | -5,82% | - |
| 06.03.2025 | 46,14 | 46,14 | 45,00 | 45,00 | -3,03% | 290,00 |
| 05.03.2025 | 47,10 | 47,10 | 46,41 | 46,41 | 0,16% | 86,00 |
| 04.03.2025 | 46,33 | 46,33 | 46,33 | 46,33 | 0,00% | - |
| 03.03.2025 | 46,08 | 46,33 | 46,08 | 46,33 | 4,17% | 380,00 |
| 28.02.2025 | 44,72 | 44,80 | 44,25 | 44,48 | -1,16% | 390,00 |
| 27.02.2025 | 46,47 | 46,49 | 45,00 | 45,00 | -4,13% | 215,00 |
| 26.02.2025 | 46,49 | 46,94 | 46,49 | 46,94 | -1,56% | 400,00 |
| 25.02.2025 | 47,60 | 47,68 | 47,60 | 47,68 | -0,21% | 150,00 |
| 24.02.2025 | 47,78 | 47,78 | 47,78 | 47,78 | -3,12% | - |
| 21.02.2025 | 50,15 | 50,15 | 49,32 | 49,32 | -5,15% | 55,00 |
| 20.02.2025 | 51,60 | 52,01 | 51,60 | 52,00 | -0,90% | 405,00 |
| 19.02.2025 | 51,78 | 52,47 | 51,78 | 52,47 | 1,29% | 340,00 |
| 18.02.2025 | 51,06 | 51,80 | 51,05 | 51,80 | 1,71% | 245,00 |
| 17.02.2025 | 50,80 | 50,93 | 50,80 | 50,93 | 0,45% | 201,00 |
| 14.02.2025 | 50,32 | 50,70 | 50,32 | 50,70 | 1,24% | 157,00 |
| 13.02.2025 | 50,19 | 50,19 | 50,08 | 50,08 | -1,22% | 177,00 |
| 12.02.2025 | 51,69 | 51,69 | 50,70 | 50,70 | -1,90% | 5.000,00 |
| 11.02.2025 | 51,68 | 51,68 | 51,68 | 51,68 | 4,55% | - |
| 10.02.2025 | 49,43 | 49,43 | 49,43 | 49,43 | 0,17% | - |
| 07.02.2025 | 49,35 | 49,35 | 49,35 | 49,35 | -2,98% | - |
| 06.02.2025 | 50,86 | 50,86 | 50,86 | 50,86 | -0,33% | - |
| 05.02.2025 | 49,71 | 51,03 | 49,71 | 51,03 | 2,29% | 1,00 |
| 04.02.2025 | 50,67 | 50,67 | 49,89 | 49,89 | -2,69% | 275,00 |
| 03.02.2025 | 50,66 | 51,27 | 50,17 | 51,27 | 3,00% | 260,00 |
| 31.01.2025 | 49,96 | 49,96 | 49,71 | 49,78 | 2,44% | 510,00 |
| 30.01.2025 | 48,59 | 48,59 | 48,59 | 48,59 | 1,94% | - |
| 29.01.2025 | 47,67 | 47,67 | 47,67 | 47,67 | -0,25% | 25,00 |
| 28.01.2025 | 46,44 | 47,95 | 45,20 | 47,79 | 3,48% | 1.002,00 |
| 27.01.2025 | 50,54 | 50,54 | 45,83 | 46,18 | -10,10% | 403,00 |
| 24.01.2025 | 51,16 | 51,37 | 51,16 | 51,37 | 0,73% | 50,00 |
| 23.01.2025 | 51,25 | 51,25 | 51,00 | 51,00 | -1,77% | 2.100,00 |
| 22.01.2025 | 51,08 | 51,92 | 51,07 | 51,92 | 1,74% | 289,00 |
| 21.01.2025 | 51,90 | 52,39 | 51,03 | 51,03 | -2,11% | 978,00 |
| 20.01.2025 | 51,06 | 52,30 | 51,06 | 52,13 | 1,07% | 2.158,00 |
| 17.01.2025 | 52,56 | 52,71 | 51,40 | 51,58 | -0,81% | 775,00 |
| 16.01.2025 | 50,72 | 52,00 | 50,72 | 52,00 | 1,76% | 766,00 |
| 15.01.2025 | 49,07 | 51,10 | 49,07 | 51,10 | 3,68% | 1.388,00 |
| 14.01.2025 | 48,67 | 49,29 | 48,65 | 49,29 | 2,04% | 330,00 |
| 13.01.2025 | 48,07 | 48,30 | 48,07 | 48,30 | -0,59% | 20,00 |
| 10.01.2025 | 47,54 | 48,59 | 47,54 | 48,59 | 2,77% | 100,00 |
| 09.01.2025 | 47,28 | 47,28 | 47,28 | 47,28 | -0,14% | - |
| 08.01.2025 | 46,70 | 47,34 | 46,70 | 47,34 | 3,23% | 50,00 |
| 07.01.2025 | 45,86 | 45,86 | 45,86 | 45,86 | -0,50% | - |
| 06.01.2025 | 45,73 | 46,21 | 45,73 | 46,09 | 0,20% | 382,00 |
| 03.01.2025 | 46,10 | 46,39 | 46,00 | 46,00 | 1,96% | 610,00 |
| 02.01.2025 | 45,12 | 45,12 | 45,12 | 45,12 | 5,42% | - |
| 30.12.2024 | 42,66 | 42,80 | 42,66 | 42,80 | 1,59% | 142,00 |
| 27.12.2024 | 42,13 | 42,13 | 42,13 | 42,13 | 2,39% | - |
| 23.12.2024 | 41,14 | 41,14 | 41,14 | 41,14 | 0,81% | - |
| 20.12.2024 | 40,81 | 40,81 | 40,81 | 40,81 | 0,26% | - |
| 19.12.2024 | 40,71 | 40,71 | 40,71 | 40,71 | -2,77% | - |
| 18.12.2024 | 41,87 | 41,87 | 41,87 | 41,87 | -1,12% | - |
| 17.12.2024 | 42,34 | 42,34 | 42,34 | 42,34 | -1,64% | - |
| 16.12.2024 | 43,05 | 43,05 | 43,05 | 43,05 | -1,43% | - |
| 13.12.2024 | 43,67 | 43,67 | 43,67 | 43,67 | -0,77% | - |
| 12.12.2024 | 42,93 | 44,01 | 42,93 | 44,01 | 3,83% | 322,00 |
| 11.12.2024 | 40,61 | 42,39 | 40,61 | 42,39 | 2,88% | 50,00 |
| 10.12.2024 | 40,71 | 41,20 | 40,71 | 41,20 | 0,84% | 120,00 |
| 09.12.2024 | 40,86 | 40,86 | 40,86 | 40,86 | -0,35% | - |
| 06.12.2024 | 41,73 | 41,77 | 41,00 | 41,00 | -4,09% | 350,00 |
| 05.12.2024 | 42,61 | 42,75 | 42,61 | 42,75 | -0,19% | 450,00 |
| 04.12.2024 | 42,40 | 42,83 | 42,40 | 42,83 | 0,71% | 210,00 |
| 03.12.2024 | 42,53 | 42,53 | 42,53 | 42,53 | -0,89% | - |
| 02.12.2024 | 42,91 | 42,91 | 42,91 | 42,91 | 1,13% | - |
| 29.11.2024 | 42,43 | 42,43 | 42,43 | 42,43 | -0,52% | - |
| 28.11.2024 | 42,65 | 42,65 | 42,65 | 42,65 | -1,19% | - |
| 27.11.2024 | 43,17 | 43,17 | 43,17 | 43,17 | -1,54% | - |
| 26.11.2024 | 43,84 | 43,84 | 43,84 | 43,84 | -0,36% | - |
| 25.11.2024 | 44,32 | 45,22 | 44,00 | 44,00 | -2,75% | 350,00 |
| 22.11.2024 | 44,54 | 45,25 | 44,54 | 45,25 | -0,12% | 1,00 |
| 21.11.2024 | 43,81 | 45,30 | 43,81 | 45,30 | 9,70% | 2.258,00 |
| 20.11.2024 | 41,30 | 41,30 | 41,30 | 41,30 | -1,01% | - |
| 19.11.2024 | 41,50 | 42,01 | 41,50 | 41,72 | -1,09% | 340,00 |
| 18.11.2024 | 40,43 | 42,18 | 40,43 | 42,18 | 5,46% | 195,00 |
| 15.11.2024 | 39,99 | 39,99 | 39,99 | 39,99 | -1,87% | - |
| 14.11.2024 | 40,75 | 40,75 | 40,75 | 40,75 | -0,26% | - |
| 13.11.2024 | 40,86 | 40,86 | 40,86 | 40,86 | -1,10% | - |
| 12.11.2024 | 41,08 | 41,50 | 41,08 | 41,31 | 4,58% | 215,00 |
| 11.11.2024 | 38,30 | 39,50 | 38,30 | 39,50 | 5,31% | 211,00 |