47,300€
-4,80%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 49,42 | 49,50 | 46,90 | 47,30 | -4,80% | 10,00 |
| 30.06.2025 | 49,68 | 49,69 | 49,68 | 49,69 | 0,24% | 250,00 |
| 27.06.2025 | 49,57 | 49,57 | 49,57 | 49,57 | -0,05% | - |
| 26.06.2025 | 49,59 | 49,59 | 49,59 | 49,59 | -4,14% | - |
| 25.06.2025 | 51,73 | 51,73 | 51,73 | 51,73 | -0,12% | - |
| 24.06.2025 | 50,63 | 51,79 | 50,63 | 51,79 | -0,19% | 50,00 |
| 23.06.2025 | 52,63 | 52,63 | 51,89 | 51,89 | -1,12% | 25,00 |
| 20.06.2025 | 51,18 | 52,48 | 51,18 | 52,48 | 2,06% | 400,00 |
| 19.06.2025 | 51,42 | 51,42 | 51,42 | 51,42 | 0,88% | - |
| 18.06.2025 | 50,97 | 50,97 | 50,97 | 50,97 | 1,57% | - |
| 17.06.2025 | 50,21 | 50,21 | 50,18 | 50,18 | 2,26% | 200,00 |
| 16.06.2025 | 49,07 | 49,07 | 49,07 | 49,07 | 1,25% | - |
| 13.06.2025 | 48,47 | 48,47 | 48,47 | 48,47 | 4,25% | - |
| 12.06.2025 | 46,49 | 46,49 | 46,49 | 46,49 | -0,36% | - |
| 11.06.2025 | 46,66 | 46,66 | 46,66 | 46,66 | -2,64% | - |
| 10.06.2025 | 47,93 | 47,93 | 47,93 | 47,93 | -2,33% | - |
| 09.06.2025 | 49,07 | 49,07 | 49,07 | 49,07 | 1,64% | - |
| 06.06.2025 | 48,28 | 48,28 | 48,28 | 48,28 | -0,18% | - |
| 05.06.2025 | 48,37 | 48,37 | 48,37 | 48,37 | -1,85% | - |
| 04.06.2025 | 49,60 | 49,60 | 49,28 | 49,28 | 0,15% | 551,00 |
| 03.06.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,92% | - |
| 02.06.2025 | 47,93 | 48,75 | 47,93 | 48,75 | 0,38% | 51,00 |
| 30.05.2025 | 48,57 | 48,57 | 48,57 | 48,57 | -2,46% | - |
| 29.05.2025 | 49,79 | 49,79 | 49,79 | 49,79 | 0,17% | - |
| 28.05.2025 | 49,71 | 49,71 | 49,71 | 49,71 | 0,02% | - |
| 27.05.2025 | 49,47 | 49,70 | 49,47 | 49,70 | 0,08% | 100,00 |
| 26.05.2025 | 48,91 | 49,66 | 48,91 | 49,66 | 1,48% | 20,00 |
| 23.05.2025 | 48,93 | 48,93 | 48,93 | 48,93 | -1,41% | - |
| 22.05.2025 | 48,98 | 49,63 | 48,98 | 49,63 | 1,01% | 30,00 |
| 21.05.2025 | 49,14 | 49,14 | 49,14 | 49,14 | 0,35% | - |
| 20.05.2025 | 48,97 | 48,97 | 48,97 | 48,97 | -2,36% | - |
| 19.05.2025 | 50,15 | 50,15 | 50,15 | 50,15 | 0,70% | 207,00 |
| 16.05.2025 | 49,66 | 49,80 | 49,66 | 49,80 | -0,25% | 120,00 |
| 15.05.2025 | 49,93 | 49,93 | 49,93 | 49,93 | -0,29% | - |
| 14.05.2025 | 50,21 | 50,21 | 50,07 | 50,07 | 2,91% | 80,00 |
| 13.05.2025 | 48,66 | 48,66 | 48,66 | 48,66 | -2,73% | - |
| 12.05.2025 | 50,02 | 50,02 | 50,02 | 50,02 | 2,67% | - |
| 09.05.2025 | 47,33 | 48,72 | 47,33 | 48,72 | 1,90% | 337,00 |
| 08.05.2025 | 47,81 | 47,81 | 47,81 | 47,81 | 1,51% | - |
| 07.05.2025 | 47,10 | 47,10 | 47,10 | 47,10 | 0,49% | - |
| 06.05.2025 | 46,87 | 46,87 | 46,87 | 46,87 | 3,69% | - |
| 05.05.2025 | 45,28 | 45,28 | 45,20 | 45,20 | 1,77% | 33,00 |
| 02.05.2025 | 44,42 | 44,42 | 44,42 | 44,42 | -0,44% | - |
| 30.04.2025 | 44,61 | 44,61 | 44,61 | 44,61 | -0,20% | - |
| 29.04.2025 | 44,70 | 44,70 | 44,70 | 44,70 | -0,02% | - |
| 28.04.2025 | 43,77 | 44,71 | 43,77 | 44,71 | 3,88% | 300,00 |
| 25.04.2025 | 43,04 | 43,04 | 43,04 | 43,04 | 0,90% | - |
| 24.04.2025 | 42,66 | 42,66 | 42,66 | 42,66 | -1,34% | - |
| 23.04.2025 | 43,24 | 43,24 | 43,24 | 43,24 | 4,72% | - |
| 22.04.2025 | 41,29 | 41,29 | 41,29 | 41,29 | -8,07% | - |
| 17.04.2025 | 44,91 | 44,91 | 44,91 | 44,91 | 0,84% | - |
| 16.04.2025 | 43,77 | 44,54 | 43,77 | 44,54 | 1,88% | 130,00 |
| 15.04.2025 | 43,72 | 43,72 | 43,72 | 43,72 | -0,25% | - |
| 14.04.2025 | 43,83 | 43,83 | 43,83 | 43,83 | 4,18% | - |
| 11.04.2025 | 43,30 | 43,30 | 42,07 | 42,07 | -7,14% | 26,00 |
| 10.04.2025 | 45,30 | 45,30 | 45,30 | 45,30 | 8,69% | - |
| 09.04.2025 | 41,68 | 41,68 | 41,68 | 41,68 | -5,53% | - |
| 08.04.2025 | 43,58 | 44,12 | 43,58 | 44,12 | 12,12% | 100,00 |
| 07.04.2025 | 39,35 | 39,35 | 39,35 | 39,35 | -2,43% | - |
| 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% | - |