48,060€
-0,44%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 48,01 | 48,10 | 47,78 | 48,05 | -0,47% | - |
| 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% | - |
| 17.10.2025 | 45,08 | 45,08 | 45,08 | 45,08 | -4,71% | - |
| 16.10.2025 | 47,31 | 47,31 | 47,31 | 47,31 | 3,64% | - |
| 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 |