51,770€
-1,65%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 54,61 | 54,87 | 51,50 | 51,77 | -1,86% | 1.196,00 |
| 01.04.2026 | 54,81 | 55,00 | 52,63 | 52,75 | -4,14% | 2.133,00 |
| 31.03.2026 | 56,51 | 56,93 | 54,25 | 55,03 | -2,13% | 2.088,00 |
| 30.03.2026 | 58,79 | 59,23 | 55,76 | 56,23 | -4,10% | 522,00 |
| 27.03.2026 | 58,22 | 59,19 | 58,10 | 58,63 | 0,93% | 1.412,00 |
| 26.03.2026 | 58,68 | 59,38 | 57,90 | 58,09 | -0,65% | 1.701,00 |
| 25.03.2026 | 56,10 | 58,79 | 55,73 | 58,47 | 2,90% | 30.680,00 |
| 24.03.2026 | 56,68 | 58,04 | 56,27 | 56,82 | 0,59% | 3.930,00 |
| 23.03.2026 | 56,49 | 57,33 | 54,60 | 56,49 | 0,68% | 2.914,00 |
| 20.03.2026 | 56,41 | 57,39 | 55,79 | 56,11 | -0,52% | - |
| 19.03.2026 | 56,06 | 58,27 | 55,72 | 56,40 | 1,68% | 4.721,00 |
| 18.03.2026 | 55,50 | 56,26 | 53,93 | 55,47 | 0,02% | 72,00 |
| 17.03.2026 | 55,82 | 56,80 | 55,46 | 55,46 | -0,59% | 19,00 |
| 16.03.2026 | 56,40 | 56,44 | 55,59 | 55,79 | -0,61% | - |
| 13.03.2026 | 56,14 | 56,79 | 55,67 | 56,13 | 0,21% | 1.270,00 |
| 12.03.2026 | 56,11 | 56,54 | 55,34 | 56,01 | 1,98% | 480,00 |
| 11.03.2026 | 53,11 | 55,05 | 52,97 | 54,92 | 3,43% | 320,00 |
| 10.03.2026 | 52,84 | 53,53 | 52,71 | 53,10 | 0,06% | 512,00 |
| 09.03.2026 | 54,34 | 55,10 | 52,87 | 53,07 | -0,41% | 200,00 |
| 06.03.2026 | 52,95 | 54,56 | 52,91 | 53,29 | 0,41% | 1.040,00 |
| 05.03.2026 | 53,06 | 53,47 | 52,26 | 53,07 | 0,89% | - |
| 04.03.2026 | 52,57 | 53,31 | 51,80 | 52,60 | -0,64% | 58,00 |
| 03.03.2026 | 52,90 | 54,68 | 52,58 | 52,94 | 0,80% | 465,00 |
| 02.03.2026 | 54,52 | 55,30 | 52,04 | 52,52 | 1,06% | 63,00 |
| 27.02.2026 | 50,07 | 52,19 | 49,79 | 51,97 | 3,01% | 300,00 |
| 26.02.2026 | 49,84 | 50,80 | 49,73 | 50,45 | 0,62% | 148,00 |
| 25.02.2026 | 49,23 | 50,31 | 49,22 | 50,14 | 1,60% | 120,00 |
| 24.02.2026 | 50,04 | 50,15 | 48,96 | 49,35 | -1,06% | 115,00 |
| 23.02.2026 | 50,61 | 51,69 | 49,70 | 49,88 | -2,50% | 400,00 |
| 20.02.2026 | 50,68 | 51,47 | 50,44 | 51,16 | 0,93% | 50,00 |
| 19.02.2026 | 49,67 | 51,91 | 49,61 | 50,69 | 2,31% | 796,00 |
| 18.02.2026 | 48,44 | 50,06 | 47,62 | 49,55 | 1,80% | 200,00 |
| 17.02.2026 | 48,82 | 49,92 | 47,83 | 48,67 | -1,49% | 4.400,00 |
| 16.02.2026 | 49,28 | 49,85 | 49,07 | 49,41 | 0,02% | - |
| 13.02.2026 | 47,61 | 49,57 | 47,11 | 49,40 | 2,56% | 154,00 |
| 12.02.2026 | 47,90 | 48,59 | 47,30 | 48,16 | 0,64% | 984,00 |
| 11.02.2026 | 46,51 | 48,06 | 46,51 | 47,86 | 2,70% | 600,00 |
| 10.02.2026 | 46,90 | 47,13 | 46,44 | 46,60 | -1,15% | 58,00 |
| 09.02.2026 | 47,78 | 48,05 | 46,63 | 47,14 | -1,81% | 1.206,00 |
| 06.02.2026 | 45,92 | 48,11 | 45,88 | 48,01 | 2,59% | - |
| 05.02.2026 | 46,72 | 46,87 | 45,87 | 46,80 | -0,29% | - |
| 04.02.2026 | 46,82 | 47,68 | 46,50 | 46,93 | 0,10% | - |
| 03.02.2026 | 46,15 | 46,89 | 46,07 | 46,89 | 1,20% | 11,00 |
| 02.02.2026 | 44,54 | 46,99 | 44,54 | 46,33 | -4,83% | 49,00 |
| 30.01.2026 | 46,73 | 48,77 | 46,52 | 48,68 | 3,28% | 27,00 |
| 29.01.2026 | 46,35 | 47,62 | 46,34 | 47,14 | 0,91% | - |
| 28.01.2026 | 45,21 | 46,72 | 44,42 | 46,71 | 3,60% | 16,00 |
| 27.01.2026 | 47,55 | 47,78 | 45,09 | 45,09 | -4,82% | 465,00 |
| 26.01.2026 | 47,26 | 48,00 | 46,27 | 47,37 | 1,06% | 3,00 |
| 23.01.2026 | 46,32 | 47,83 | 46,28 | 46,88 | 0,67% | - |
| 22.01.2026 | 47,01 | 47,34 | 46,08 | 46,57 | -0,61% | 210,00 |
| 21.01.2026 | 43,94 | 46,94 | 43,94 | 46,85 | 7,17% | 454,00 |
| 20.01.2026 | 44,21 | 44,98 | 43,41 | 43,72 | 1,26% | 300,00 |
| 19.01.2026 | 43,35 | 43,40 | 42,84 | 43,17 | -0,70% | 30,00 |
| 16.01.2026 | 42,97 | 43,80 | 42,61 | 43,48 | 1,41% | - |
| 15.01.2026 | 43,13 | 43,60 | 42,65 | 42,87 | -0,08% | 10,00 |
| 14.01.2026 | 44,01 | 44,59 | 42,81 | 42,91 | -2,90% | - |
| 13.01.2026 | 44,54 | 45,04 | 43,89 | 44,19 | -0,69% | - |
| 12.01.2026 | 43,64 | 44,67 | 43,53 | 44,49 | 1,64% | 300,00 |
| 09.01.2026 | 44,67 | 45,13 | 43,38 | 43,77 | -2,44% | 400,00 |
| 08.01.2026 | 46,26 | 47,07 | 44,41 | 44,87 | -3,72% | - |
| 07.01.2026 | 45,73 | 46,63 | 45,34 | 46,60 | 2,31% | - |
| 06.01.2026 | 45,31 | 45,69 | 44,64 | 45,55 | 0,14% | - |
| 05.01.2026 | 45,55 | 45,89 | 43,79 | 45,49 | -0,04% | - |
| 02.01.2026 | 45,97 | 46,13 | 44,75 | 45,51 | -2,07% | 4.000,00 |
| 30.12.2025 | 46,47 | 46,47 | 46,47 | 46,47 | 0,90% | - |
| 29.12.2025 | 45,61 | 46,05 | 45,61 | 46,05 | 1,93% | 2.500,00 |
| 23.12.2025 | 45,18 | 45,18 | 45,18 | 45,18 | -0,94% | - |
| 22.12.2025 | 45,78 | 45,78 | 45,61 | 45,61 | 0,20% | - |
| 19.12.2025 | 45,52 | 45,52 | 45,52 | 45,52 | -1,13% | - |
| 18.12.2025 | 46,04 | 46,04 | 46,04 | 46,04 | 1,79% | - |
| 17.12.2025 | 45,23 | 45,23 | 45,23 | 45,23 | -2,86% | - |
| 16.12.2025 | 46,56 | 46,56 | 46,56 | 46,56 | -1,87% | - |
| 15.12.2025 | 47,45 | 47,45 | 47,45 | 47,45 | -0,57% | - |
| 12.12.2025 | 47,72 | 47,72 | 47,72 | 47,72 | 0,59% | - |
| 11.12.2025 | 48,66 | 48,66 | 47,44 | 47,44 | -5,68% | 1.000,00 |
| 10.12.2025 | 50,29 | 50,29 | 50,29 | 50,29 | 0,34% | - |
| 09.12.2025 | 50,14 | 50,14 | 50,12 | 50,12 | -3,24% | - |
| 08.12.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -0,58% | - |
| 05.12.2025 | 51,28 | 52,10 | 51,28 | 52,10 | -0,59% | - |
| 04.12.2025 | 52,50 | 52,50 | 52,41 | 52,41 | 4,51% | - |
| 03.12.2025 | 50,15 | 50,15 | 50,15 | 50,15 | -0,40% | - |
| 02.12.2025 | 51,80 | 51,80 | 50,35 | 50,35 | -3,12% | 4.030,00 |
| 01.12.2025 | 52,00 | 52,00 | 51,97 | 51,97 | -0,61% | - |
| 28.11.2025 | 50,92 | 52,29 | 50,92 | 52,29 | 2,15% | - |
| 27.11.2025 | 50,64 | 51,19 | 50,64 | 51,19 | 0,55% | 20,00 |
| 26.11.2025 | 48,83 | 50,91 | 48,83 | 50,91 | 3,95% | - |
| 25.11.2025 | 50,14 | 50,14 | 48,98 | 48,98 | -1,29% | 1.010,00 |
| 24.11.2025 | 49,33 | 49,86 | 49,33 | 49,62 | 1,38% | 22,00 |
| 21.11.2025 | 48,57 | 48,94 | 48,57 | 48,94 | -4,54% | 200,00 |
| 20.11.2025 | 51,27 | 51,27 | 51,27 | 51,27 | 1,40% | - |
| 19.11.2025 | 50,56 | 50,56 | 50,56 | 50,56 | 1,12% | - |
| 18.11.2025 | 50,32 | 50,32 | 50,00 | 50,00 | -2,78% | 1.000,00 |
| 17.11.2025 | 51,43 | 51,43 | 51,43 | 51,43 | -0,43% | - |
| 14.11.2025 | 51,49 | 51,65 | 51,49 | 51,65 | -0,88% | - |
| 13.11.2025 | 52,40 | 52,40 | 52,11 | 52,11 | -0,57% | 334,00 |
| 12.11.2025 | 52,21 | 52,41 | 52,21 | 52,41 | 0,33% | - |
| 11.11.2025 | 50,74 | 52,24 | 50,74 | 52,24 | 2,25% | - |
| 10.11.2025 | 50,50 | 52,60 | 50,50 | 51,09 | 5,04% | 1.220,00 |
| 08.11.2025 | 48,64 | 48,64 | 48,64 | 48,64 | -0,08% | - |