46,913€
2,77%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 47,55 | 47,71 | 47,31 | 47,54 | 4,15% | - |
| 15.10.2025 | 45,65 | 45,65 | 45,65 | 45,65 | -0,57% | - |
| 14.10.2025 | 46,15 | 46,15 | 45,91 | 45,91 | -1,03% | 70,00 |
| 13.10.2025 | 46,39 | 46,39 | 46,39 | 46,39 | -1,10% | - |
| 10.10.2025 | 47,24 | 47,27 | 46,91 | 46,91 | -2,18% | 520,00 |
| 09.10.2025 | 48,26 | 49,07 | 47,95 | 47,95 | -0,44% | 70,00 |
| 08.10.2025 | 48,98 | 48,98 | 48,16 | 48,16 | -0,88% | 108,00 |
| 07.10.2025 | 48,59 | 48,59 | 48,59 | 48,59 | -0,15% | - |
| 06.10.2025 | 47,60 | 48,67 | 47,60 | 48,67 | 2,34% | 117,00 |
| 03.10.2025 | 47,47 | 47,55 | 47,47 | 47,55 | -1,27% | 285,00 |
| 02.10.2025 | 47,70 | 48,16 | 47,70 | 48,16 | 4,47% | 500,00 |
| 01.10.2025 | 46,10 | 46,10 | 46,10 | 46,10 | -0,13% | - |
| 30.09.2025 | 46,16 | 46,16 | 46,16 | 46,16 | -0,11% | - |
| 29.09.2025 | 46,09 | 46,21 | 46,09 | 46,21 | 0,40% | 55,00 |
| 26.09.2025 | 46,03 | 46,03 | 46,03 | 46,03 | 2,31% | - |
| 25.09.2025 | 44,99 | 44,99 | 44,99 | 44,99 | 4,71% | - |
| 24.09.2025 | 42,96 | 42,96 | 42,96 | 42,96 | 2,01% | - |
| 23.09.2025 | 42,12 | 42,12 | 42,12 | 42,12 | 1,01% | - |
| 22.09.2025 | 41,70 | 41,70 | 41,70 | 41,70 | -0,10% | - |
| 19.09.2025 | 41,74 | 41,74 | 41,74 | 41,74 | -1,38% | - |
| 18.09.2025 | 42,32 | 42,32 | 42,32 | 42,32 | 0,95% | - |
| 17.09.2025 | 41,92 | 41,92 | 41,92 | 41,92 | -0,73% | - |
| 16.09.2025 | 42,23 | 42,23 | 42,23 | 42,23 | -4,14% | - |
| 15.09.2025 | 43,44 | 44,06 | 43,44 | 44,06 | 1,87% | 68,00 |
| 12.09.2025 | 43,25 | 43,25 | 43,25 | 43,25 | -0,45% | - |
| 11.09.2025 | 43,81 | 43,91 | 43,11 | 43,44 | -0,02% | - |
| 10.09.2025 | 42,77 | 43,45 | 42,77 | 43,45 | 0,73% | 3,00 |
| 09.09.2025 | 43,12 | 43,14 | 42,91 | 43,14 | -1,09% | - |
| 08.09.2025 | 44,05 | 44,69 | 43,12 | 43,61 | -1,26% | - |
| 05.09.2025 | 44,17 | 44,17 | 44,17 | 44,17 | 0,37% | - |
| 04.09.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -1,74% | - |
| 03.09.2025 | 44,78 | 44,78 | 44,78 | 44,78 | 1,15% | - |
| 02.09.2025 | 44,27 | 44,27 | 44,27 | 44,27 | 0,49% | - |
| 01.09.2025 | 44,06 | 44,06 | 44,06 | 44,06 | -1,38% | - |
| 29.08.2025 | 44,67 | 44,67 | 44,67 | 44,67 | 1,77% | - |
| 28.08.2025 | 43,90 | 43,90 | 43,90 | 43,90 | -2,31% | - |
| 27.08.2025 | 44,94 | 44,94 | 44,94 | 44,94 | 1,32% | - |
| 26.08.2025 | 44,35 | 44,35 | 44,35 | 44,35 | 0,43% | - |
| 25.08.2025 | 44,16 | 44,16 | 44,16 | 44,16 | -1,26% | - |
| 22.08.2025 | 44,73 | 44,73 | 44,73 | 44,73 | 2,03% | - |
| 21.08.2025 | 43,84 | 43,84 | 43,84 | 43,84 | 1,82% | - |
| 20.08.2025 | 43,09 | 43,09 | 43,05 | 43,05 | -1,59% | 300,00 |
| 19.08.2025 | 43,12 | 43,75 | 43,12 | 43,75 | -2,47% | 50,00 |
| 18.08.2025 | 44,72 | 44,86 | 44,72 | 44,86 | 0,48% | 144,00 |
| 15.08.2025 | 44,64 | 44,64 | 44,64 | 44,64 | 1,92% | - |
| 14.08.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,31% | - |
| 13.08.2025 | 43,67 | 43,67 | 43,67 | 43,67 | -1,78% | - |
| 12.08.2025 | 44,41 | 44,46 | 44,41 | 44,46 | 0,21% | 100,00 |
| 11.08.2025 | 43,90 | 44,36 | 43,84 | 44,36 | -0,01% | 607,00 |
| 08.08.2025 | 43,81 | 44,37 | 43,81 | 44,37 | -0,97% | 5,00 |
| 07.08.2025 | 43,90 | 44,80 | 43,90 | 44,80 | 0,65% | 200,00 |
| 06.08.2025 | 44,51 | 44,51 | 44,51 | 44,51 | -0,45% | - |
| 05.08.2025 | 44,71 | 44,71 | 44,71 | 44,71 | -0,67% | - |
| 04.08.2025 | 45,01 | 45,01 | 45,01 | 45,01 | -0,61% | - |
| 01.08.2025 | 46,77 | 46,77 | 45,29 | 45,29 | -3,63% | 112,00 |
| 31.07.2025 | 46,45 | 46,99 | 46,45 | 46,99 | 2,72% | 72,00 |
| 30.07.2025 | 45,75 | 45,75 | 45,75 | 45,75 | -0,15% | - |
| 29.07.2025 | 44,70 | 45,82 | 44,70 | 45,82 | -0,43% | 3,00 |
| 28.07.2025 | 45,10 | 46,04 | 45,10 | 46,02 | 0,50% | 601,00 |
| 25.07.2025 | 45,79 | 45,79 | 45,79 | 45,79 | 3,48% | - |
| 24.07.2025 | 44,10 | 44,25 | 44,10 | 44,25 | -4,85% | 115,00 |
| 23.07.2025 | 46,50 | 46,50 | 46,50 | 46,50 | 0,93% | - |
| 22.07.2025 | 46,07 | 46,07 | 46,07 | 46,07 | -9,10% | - |
| 21.07.2025 | 50,68 | 50,68 | 50,68 | 50,68 | 0,62% | - |
| 18.07.2025 | 50,37 | 50,37 | 50,37 | 50,37 | -0,67% | - |
| 17.07.2025 | 50,71 | 50,71 | 50,71 | 50,71 | 0,78% | - |
| 16.07.2025 | 50,32 | 50,32 | 50,32 | 50,32 | 1,55% | - |
| 15.07.2025 | 49,88 | 49,88 | 49,55 | 49,55 | 5,27% | 30,00 |
| 14.07.2025 | 47,07 | 47,07 | 47,07 | 47,07 | 1,40% | - |
| 11.07.2025 | 46,42 | 46,42 | 46,42 | 46,42 | -0,11% | - |
| 10.07.2025 | 46,47 | 46,47 | 46,47 | 46,47 | -0,16% | - |
| 09.07.2025 | 46,55 | 46,55 | 46,55 | 46,55 | -2,30% | - |
| 08.07.2025 | 47,64 | 47,64 | 47,64 | 47,64 | 1,42% | - |
| 07.07.2025 | 46,98 | 46,98 | 46,98 | 46,98 | 0,69% | - |
| 04.07.2025 | 46,66 | 46,66 | 46,66 | 46,66 | -1,50% | - |
| 03.07.2025 | 47,37 | 47,37 | 47,37 | 47,37 | 0,49% | - |
| 02.07.2025 | 47,14 | 47,14 | 47,14 | 47,14 | 0,50% | - |
| 01.07.2025 | 49,21 | 49,21 | 46,90 | 46,90 | -5,61% | 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% | - |