46,650€
-1,23%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 46,87 | 47,09 | 39,65 | 42,20 | -10,68% | - |
| 03.04.2025 | 47,50 | 48,31 | 46,43 | 47,24 | -6,14% | - |
| 02.04.2025 | 49,83 | 50,87 | 48,97 | 50,33 | 0,90% | - |
| 01.04.2025 | 49,81 | 50,53 | 49,22 | 49,88 | 1,01% | - |
| 31.03.2025 | 48,93 | 49,89 | 48,31 | 49,38 | 0,58% | - |
| 28.03.2025 | 48,44 | 49,43 | 48,04 | 49,10 | 1,35% | - |
| 27.03.2025 | 49,20 | 49,37 | 47,57 | 48,45 | -1,53% | - |
| 26.03.2025 | 50,25 | 51,34 | 48,93 | 49,20 | -2,11% | - |
| 25.03.2025 | 49,96 | 50,58 | 49,75 | 50,26 | 0,56% | 450,00 |
| 24.03.2025 | 49,21 | 50,47 | 49,09 | 49,98 | 2,07% | - |
| 21.03.2025 | 49,59 | 49,60 | 48,70 | 48,96 | -1,10% | - |
| 20.03.2025 | 49,31 | 50,27 | 49,06 | 49,51 | 0,69% | - |
| 19.03.2025 | 48,14 | 49,40 | 48,02 | 49,17 | 2,39% | - |
| 18.03.2025 | 47,20 | 48,85 | 47,18 | 48,02 | 2,08% | 50,00 |
| 17.03.2025 | 46,46 | 47,51 | 46,36 | 47,04 | 0,96% | - |
| 14.03.2025 | 45,25 | 46,96 | 44,62 | 46,60 | 3,43% | - |
| 13.03.2025 | 44,97 | 45,58 | 44,39 | 45,05 | 0,24% | - |
| 12.03.2025 | 45,14 | 45,88 | 44,22 | 44,94 | -0,12% | - |
| 11.03.2025 | 43,78 | 45,91 | 43,38 | 44,99 | 2,92% | - |
| 10.03.2025 | 43,31 | 44,04 | 42,70 | 43,72 | 0,95% | - |
| 07.03.2025 | 42,28 | 43,61 | 41,65 | 43,31 | 1,25% | 2.500,00 |
| 06.03.2025 | 46,49 | 46,50 | 42,65 | 42,77 | -7,92% | - |
| 05.03.2025 | 47,34 | 47,59 | 45,30 | 46,45 | -1,45% | - |
| 04.03.2025 | 46,64 | 48,21 | 45,24 | 47,13 | 1,34% | - |
| 03.03.2025 | 46,32 | 47,08 | 45,85 | 46,51 | 0,19% | - |
| 28.02.2025 | 44,86 | 46,51 | 44,18 | 46,42 | 3,62% | - |
| 27.02.2025 | 46,66 | 47,35 | 44,61 | 44,80 | -3,70% | - |
| 26.02.2025 | 46,62 | 47,46 | 46,40 | 46,52 | 0,20% | 86,00 |
| 25.02.2025 | 47,84 | 47,87 | 45,64 | 46,43 | -2,94% | - |
| 24.02.2025 | 48,13 | 48,40 | 46,82 | 47,83 | -0,44% | 850,00 |
| 21.02.2025 | 50,43 | 50,49 | 47,64 | 48,04 | -4,03% | - |
| 20.02.2025 | 51,90 | 52,53 | 49,40 | 50,06 | -3,73% | 75,00 |
| 19.02.2025 | 52,17 | 54,27 | 51,30 | 52,01 | 1,14% | 147,00 |
| 18.02.2025 | 51,07 | 52,21 | 50,43 | 51,42 | 0,60% | - |
| 17.02.2025 | 51,00 | 51,16 | 50,70 | 51,12 | 0,35% | 40,00 |
| 14.02.2025 | 50,61 | 51,26 | 50,17 | 50,94 | 0,74% | 5,00 |
| 13.02.2025 | 50,35 | 51,03 | 49,76 | 50,56 | 0,32% | - |
| 12.02.2025 | 51,88 | 52,26 | 49,71 | 50,40 | -2,83% | - |
| 11.02.2025 | 51,79 | 52,70 | 51,50 | 51,87 | -0,19% | - |
| 10.02.2025 | 49,79 | 52,06 | 49,57 | 51,97 | 4,99% | - |
| 07.02.2025 | 49,53 | 50,03 | 48,92 | 49,50 | 0,02% | - |
| 06.02.2025 | 51,01 | 51,61 | 49,27 | 49,49 | -2,68% | - |
| 05.02.2025 | 50,39 | 51,02 | 49,76 | 50,86 | 1,28% | 1.156,00 |
| 04.02.2025 | 50,74 | 51,08 | 49,42 | 50,21 | -0,96% | 70,00 |
| 03.02.2025 | 49,19 | 52,44 | 49,19 | 50,70 | 2,92% | 15.120,00 |
| 31.01.2025 | 49,81 | 50,09 | 49,11 | 49,26 | -0,74% | - |
| 30.01.2025 | 48,89 | 49,88 | 48,67 | 49,63 | 2,10% | - |
| 29.01.2025 | 47,86 | 49,04 | 47,71 | 48,61 | 1,66% | 60,00 |
| 28.01.2025 | 46,87 | 47,92 | 45,45 | 47,81 | 3,50% | - |
| 27.01.2025 | 50,75 | 50,93 | 45,37 | 46,19 | -9,68% | 10.762,00 |
| 24.01.2025 | 51,21 | 51,61 | 50,61 | 51,14 | -0,53% | 1.500,00 |
| 23.01.2025 | 51,26 | 51,66 | 50,86 | 51,41 | 0,22% | - |
| 22.01.2025 | 51,28 | 52,64 | 50,72 | 51,30 | 0,03% | 200,00 |
| 21.01.2025 | 52,65 | 52,65 | 50,33 | 51,28 | -1,56% | 60,00 |
| 20.01.2025 | 51,50 | 52,23 | 51,16 | 52,09 | 1,05% | 362,00 |
| 17.01.2025 | 52,40 | 52,85 | 51,09 | 51,55 | -1,29% | 100,00 |
| 16.01.2025 | 51,20 | 52,38 | 50,68 | 52,23 | 2,61% | 96,00 |
| 15.01.2025 | 49,33 | 51,49 | 49,15 | 50,90 | 3,49% | 1.035,00 |
| 14.01.2025 | 48,89 | 49,74 | 48,64 | 49,18 | 0,32% | 1.230,00 |
| 13.01.2025 | 48,12 | 49,26 | 47,84 | 49,02 | 2,49% | - |
| 10.01.2025 | 47,71 | 48,77 | 47,52 | 47,83 | 0,69% | 493,00 |
| 09.01.2025 | 47,51 | 47,59 | 47,42 | 47,51 | 0,06% | 100,00 |
| 08.01.2025 | 46,75 | 47,74 | 46,69 | 47,48 | 2,00% | - |
| 07.01.2025 | 46,08 | 46,82 | 45,34 | 46,55 | 1,46% | 478,00 |
| 06.01.2025 | 45,90 | 46,53 | 45,56 | 45,88 | 0,54% | 3,00 |
| 03.01.2025 | 46,46 | 46,96 | 45,07 | 45,63 | -1,12% | - |
| 02.01.2025 | 44,80 | 46,35 | 44,62 | 46,15 | 5,68% | 60,00 |
| 30.12.2024 | 42,82 | 44,10 | 42,37 | 43,67 | 2,69% | - |
| 27.12.2024 | 42,41 | 43,12 | 41,30 | 42,52 | 0,90% | - |
| 23.12.2024 | 41,59 | 42,26 | 40,89 | 42,14 | 2,26% | - |
| 20.12.2024 | 41,10 | 41,96 | 40,78 | 41,21 | 0,22% | 79,00 |
| 19.12.2024 | 41,02 | 42,04 | 40,82 | 41,12 | 0,21% | - |
| 18.12.2024 | 42,10 | 42,46 | 40,79 | 41,04 | -2,61% | - |
| 17.12.2024 | 42,59 | 42,66 | 41,72 | 42,13 | -1,25% | - |
| 16.12.2024 | 43,31 | 43,66 | 42,50 | 42,67 | -1,74% | 166,00 |
| 13.12.2024 | 43,84 | 43,93 | 43,02 | 43,42 | -0,91% | 150,00 |
| 12.12.2024 | 43,29 | 44,12 | 43,13 | 43,82 | 0,84% | 600,00 |
| 11.12.2024 | 41,06 | 43,72 | 40,90 | 43,45 | 6,27% | 120,00 |
| 10.12.2024 | 40,97 | 41,63 | 40,61 | 40,89 | -0,35% | - |
| 09.12.2024 | 41,06 | 41,57 | 40,85 | 41,03 | 0,03% | - |
| 06.12.2024 | 42,01 | 42,28 | 40,93 | 41,02 | -2,26% | - |
| 05.12.2024 | 42,45 | 43,11 | 41,93 | 41,97 | -1,28% | - |
| 04.12.2024 | 42,70 | 42,93 | 41,64 | 42,51 | -0,30% | 200,00 |
| 03.12.2024 | 42,95 | 43,00 | 42,19 | 42,64 | 0,49% | - |
| 02.12.2024 | 42,88 | 43,44 | 41,96 | 42,43 | -1,34% | 6.400,00 |
| 29.11.2024 | 42,43 | 43,52 | 42,33 | 43,01 | 1,18% | 290,00 |
| 28.11.2024 | 42,98 | 43,03 | 42,46 | 42,51 | -0,77% | - |
| 27.11.2024 | 43,49 | 43,49 | 42,37 | 42,84 | -1,44% | - |
| 26.11.2024 | 44,14 | 44,22 | 42,80 | 43,47 | -0,71% | 450,00 |
| 25.11.2024 | 44,60 | 45,86 | 43,74 | 43,78 | -0,61% | 100,00 |
| 22.11.2024 | 44,84 | 45,31 | 43,91 | 44,05 | -1,58% | 400,00 |
| 21.11.2024 | 44,18 | 45,60 | 44,08 | 44,75 | 1,37% | 120,00 |
| 20.11.2024 | 41,89 | 44,46 | 41,71 | 44,15 | 6,17% | - |
| 19.11.2024 | 41,92 | 42,03 | 40,93 | 41,58 | -0,55% | - |
| 18.11.2024 | 40,54 | 42,15 | 40,19 | 41,81 | 3,03% | - |
| 15.11.2024 | 40,44 | 41,26 | 39,80 | 40,58 | -0,43% | 17.997,00 |
| 14.11.2024 | 41,00 | 41,29 | 40,19 | 40,75 | -0,58% | 225,00 |
| 13.11.2024 | 41,12 | 41,41 | 40,86 | 40,99 | -0,57% | 304,00 |
| 12.11.2024 | 41,30 | 41,69 | 41,00 | 41,23 | -0,17% | 18.000,00 |
| 11.11.2024 | 38,51 | 41,34 | 38,51 | 41,30 | 7,40% | 280,00 |