56,360€
1,26%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 56,18 | 56,18 | 56,18 | 56,18 | 0,93% | - |
| 12.03.2026 | 55,23 | 55,66 | 55,23 | 55,66 | 5,22% | 100,00 |
| 11.03.2026 | 52,90 | 52,90 | 52,90 | 52,90 | -0,53% | - |
| 10.03.2026 | 53,15 | 53,30 | 53,15 | 53,18 | -2,39% | 195,00 |
| 09.03.2026 | 54,51 | 54,51 | 54,48 | 54,48 | 1,62% | 90,00 |
| 06.03.2026 | 52,85 | 53,61 | 52,85 | 53,61 | 1,38% | 300,00 |
| 05.03.2026 | 52,88 | 52,88 | 52,88 | 52,88 | 0,38% | - |
| 04.03.2026 | 52,68 | 52,68 | 52,68 | 52,68 | 0,32% | - |
| 03.03.2026 | 52,98 | 55,01 | 52,51 | 52,51 | -0,55% | 390,00 |
| 02.03.2026 | 54,51 | 54,96 | 52,49 | 52,80 | 1,29% | 795,00 |
| 27.02.2026 | 50,29 | 52,13 | 50,29 | 52,13 | 4,35% | 90,00 |
| 26.02.2026 | 49,96 | 49,96 | 49,96 | 49,96 | 1,50% | - |
| 25.02.2026 | 49,22 | 49,22 | 49,22 | 49,22 | -1,42% | - |
| 24.02.2026 | 49,93 | 49,93 | 49,93 | 49,93 | -2,89% | - |
| 23.02.2026 | 50,71 | 51,41 | 50,71 | 51,41 | 1,50% | 190,00 |
| 20.02.2026 | 50,87 | 51,18 | 50,65 | 50,65 | 2,36% | 1.224,00 |
| 19.02.2026 | 49,48 | 49,48 | 49,48 | 49,48 | 2,05% | - |
| 18.02.2026 | 48,49 | 48,49 | 48,49 | 48,49 | -2,58% | - |
| 17.02.2026 | 49,08 | 49,77 | 49,08 | 49,77 | -0,38% | 100,00 |
| 16.02.2026 | 49,29 | 49,96 | 49,29 | 49,96 | 3,27% | 300,00 |
| 13.02.2026 | 47,84 | 48,39 | 47,84 | 48,38 | 1,16% | 1.040,00 |
| 12.02.2026 | 47,83 | 47,83 | 47,83 | 47,83 | -0,02% | - |
| 11.02.2026 | 46,38 | 47,84 | 46,38 | 47,84 | 1,97% | 150,00 |
| 10.02.2026 | 46,91 | 46,91 | 46,91 | 46,91 | -1,37% | - |
| 09.02.2026 | 47,56 | 47,56 | 47,56 | 47,56 | 2,81% | - |
| 06.02.2026 | 46,26 | 46,26 | 46,26 | 46,26 | -1,19% | - |
| 05.02.2026 | 46,77 | 46,82 | 46,77 | 46,82 | 0,02% | 50,00 |
| 04.02.2026 | 46,81 | 46,81 | 46,81 | 46,81 | 0,21% | - |
| 03.02.2026 | 45,95 | 46,71 | 45,95 | 46,71 | 0,33% | 50,00 |
| 02.02.2026 | 45,59 | 46,55 | 45,59 | 46,55 | -4,78% | 25,00 |
| 30.01.2026 | 46,78 | 48,89 | 46,78 | 48,89 | 4,78% | 200,00 |
| 29.01.2026 | 46,66 | 46,66 | 46,66 | 46,66 | 1,83% | - |
| 28.01.2026 | 45,21 | 45,82 | 45,21 | 45,82 | -3,25% | 150,00 |
| 27.01.2026 | 47,36 | 47,36 | 47,36 | 47,36 | -0,91% | - |
| 26.01.2026 | 47,79 | 47,79 | 47,79 | 47,79 | 3,05% | - |
| 23.01.2026 | 46,38 | 46,38 | 46,38 | 46,38 | -1,07% | - |
| 22.01.2026 | 47,18 | 47,32 | 46,88 | 46,88 | 3,80% | 269,00 |
| 21.01.2026 | 44,31 | 45,49 | 44,31 | 45,16 | 1,83% | 225,00 |
| 20.01.2026 | 44,35 | 44,35 | 44,35 | 44,35 | 3,04% | - |
| 19.01.2026 | 43,04 | 43,04 | 43,04 | 43,04 | -1,01% | - |
| 16.01.2026 | 43,08 | 43,48 | 43,08 | 43,48 | 0,99% | 400,00 |
| 15.01.2026 | 43,06 | 43,06 | 43,06 | 43,06 | -2,17% | - |
| 14.01.2026 | 44,01 | 44,01 | 44,01 | 44,01 | -1,47% | - |
| 13.01.2026 | 44,67 | 44,67 | 44,67 | 44,67 | 1,29% | - |
| 12.01.2026 | 43,56 | 44,10 | 43,52 | 44,10 | -1,14% | 180,00 |
| 09.01.2026 | 44,61 | 44,61 | 44,61 | 44,61 | -5,14% | - |
| 08.01.2026 | 46,49 | 47,02 | 46,49 | 47,02 | 3,16% | 50,00 |
| 07.01.2026 | 45,58 | 45,58 | 45,58 | 45,58 | 0,63% | - |
| 06.01.2026 | 45,30 | 45,30 | 45,30 | 45,30 | 0,21% | - |
| 05.01.2026 | 45,24 | 45,24 | 45,20 | 45,20 | -1,29% | 250,00 |
| 02.01.2026 | 45,79 | 45,79 | 45,79 | 45,79 | -1,10% | - |
| 30.12.2025 | 46,30 | 46,30 | 46,30 | 46,30 | 1,64% | - |
| 29.12.2025 | 45,56 | 45,56 | 45,56 | 45,56 | 0,61% | - |
| 23.12.2025 | 45,28 | 45,28 | 45,28 | 45,28 | -1,53% | - |
| 22.12.2025 | 45,93 | 46,27 | 45,93 | 45,99 | -0,34% | 197,00 |
| 19.12.2025 | 45,63 | 46,14 | 45,63 | 46,14 | 0,34% | 99,00 |
| 18.12.2025 | 45,99 | 45,99 | 45,99 | 45,99 | 0,93% | - |
| 17.12.2025 | 45,56 | 45,56 | 45,56 | 45,56 | -2,08% | - |
| 16.12.2025 | 46,53 | 46,53 | 46,53 | 46,53 | -1,52% | - |
| 15.12.2025 | 47,25 | 47,25 | 47,25 | 47,25 | -1,10% | - |
| 12.12.2025 | 47,78 | 47,78 | 47,78 | 47,78 | -1,03% | - |
| 11.12.2025 | 48,27 | 48,27 | 48,27 | 48,27 | -4,49% | - |
| 10.12.2025 | 50,03 | 50,54 | 50,03 | 50,54 | 0,92% | 37,00 |
| 09.12.2025 | 50,08 | 50,08 | 50,08 | 50,08 | -4,17% | - |
| 08.12.2025 | 52,00 | 52,41 | 52,00 | 52,26 | -0,93% | 2.575,00 |
| 05.12.2025 | 51,20 | 52,75 | 51,20 | 52,75 | 0,44% | 2.011,00 |
| 04.12.2025 | 52,52 | 52,52 | 52,52 | 52,52 | -0,30% | - |
| 03.12.2025 | 50,12 | 52,68 | 50,12 | 52,68 | 2,45% | 200,00 |
| 02.12.2025 | 51,91 | 51,95 | 51,42 | 51,42 | -1,81% | 100,00 |
| 01.12.2025 | 52,37 | 52,37 | 52,37 | 52,37 | 2,69% | - |
| 28.11.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,69% | - |
| 27.11.2025 | 50,65 | 50,65 | 50,65 | 50,65 | 0,00% | - |
| 26.11.2025 | 48,85 | 50,65 | 48,85 | 50,65 | 2,36% | 161,00 |
| 25.11.2025 | 49,67 | 50,09 | 49,48 | 49,48 | 0,15% | 585,00 |
| 24.11.2025 | 49,41 | 49,44 | 49,38 | 49,41 | 1,60% | 176,00 |
| 21.11.2025 | 48,63 | 48,63 | 48,63 | 48,63 | -4,84% | - |
| 20.11.2025 | 51,10 | 51,10 | 51,10 | 51,10 | 1,57% | - |
| 19.11.2025 | 50,48 | 50,48 | 50,31 | 50,31 | -0,16% | 50,00 |
| 18.11.2025 | 50,31 | 50,39 | 50,28 | 50,39 | -2,04% | 202,00 |
| 17.11.2025 | 51,44 | 51,44 | 51,44 | 51,44 | 2,88% | - |
| 14.11.2025 | 51,45 | 51,45 | 50,00 | 50,00 | -3,92% | 30,00 |
| 13.11.2025 | 52,04 | 52,04 | 52,04 | 52,04 | -0,78% | - |
| 12.11.2025 | 52,65 | 52,65 | 52,45 | 52,45 | 0,75% | 80,00 |
| 11.11.2025 | 50,65 | 52,06 | 50,65 | 52,06 | 3,56% | 90,00 |
| 10.11.2025 | 50,27 | 50,27 | 50,27 | 50,27 | 3,41% | - |
| 07.11.2025 | 48,61 | 48,61 | 48,61 | 48,61 | 0,53% | - |
| 06.11.2025 | 48,36 | 48,36 | 48,36 | 48,36 | -0,30% | - |
| 05.11.2025 | 48,16 | 48,50 | 48,12 | 48,50 | 1,06% | 146,00 |
| 04.11.2025 | 48,12 | 48,12 | 47,99 | 47,99 | 2,07% | 400,00 |
| 03.11.2025 | 46,37 | 47,02 | 46,37 | 47,02 | 3,32% | 129,00 |
| 31.10.2025 | 45,51 | 45,51 | 45,51 | 45,51 | 2,53% | - |
| 30.10.2025 | 44,38 | 44,38 | 44,38 | 44,38 | -0,69% | - |
| 29.10.2025 | 44,69 | 44,69 | 44,69 | 44,69 | -2,46% | - |
| 28.10.2025 | 45,82 | 45,82 | 45,82 | 45,82 | -1,83% | - |
| 27.10.2025 | 46,41 | 46,67 | 46,41 | 46,67 | 0,92% | 2.000,00 |
| 24.10.2025 | 46,25 | 46,25 | 46,25 | 46,25 | -2,66% | - |
| 23.10.2025 | 46,03 | 47,51 | 46,03 | 47,51 | -0,94% | 111,00 |
| 22.10.2025 | 48,24 | 48,24 | 47,96 | 47,96 | -0,37% | 632,00 |
| 21.10.2025 | 48,31 | 48,31 | 48,14 | 48,14 | 3,56% | 632,00 |
| 20.10.2025 | 46,49 | 46,49 | 46,49 | 46,49 | 3,12% | - |