49,245€
-0,47%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 37,76 | 38,83 | 37,63 | 38,45 | 2,10% | - |
| 07.11.2024 | 37,48 | 37,73 | 36,58 | 37,66 | 0,52% | - |
| 06.11.2024 | 35,45 | 38,04 | 35,42 | 37,46 | 9,08% | - |
| 05.11.2024 | 33,87 | 34,79 | 33,70 | 34,34 | 1,43% | - |
| 04.11.2024 | 32,70 | 34,24 | 32,64 | 33,86 | 2,45% | - |
| 01.11.2024 | 33,62 | 34,02 | 32,71 | 33,05 | -1,63% | - |
| 31.10.2024 | 35,46 | 35,66 | 33,55 | 33,60 | -5,54% | - |
| 30.10.2024 | 33,56 | 35,76 | 33,56 | 35,57 | 4,27% | - |
| 29.10.2024 | 34,49 | 34,85 | 33,41 | 34,11 | -1,12% | 720,00 |
| 28.10.2024 | 34,85 | 34,89 | 33,87 | 34,50 | -0,69% | - |
| 25.10.2024 | 34,13 | 34,96 | 33,91 | 34,73 | 1,77% | - |
| 24.10.2024 | 33,49 | 34,34 | 33,38 | 34,13 | 1,73% | - |
| 23.10.2024 | 33,20 | 33,65 | 33,14 | 33,55 | 0,70% | - |
| 22.10.2024 | 33,30 | 33,82 | 33,29 | 33,32 | -0,84% | - |
| 21.10.2024 | 33,58 | 33,91 | 33,37 | 33,60 | 0,10% | - |
| 18.10.2024 | 34,18 | 34,41 | 33,17 | 33,56 | -1,90% | - |
| 17.10.2024 | 33,76 | 34,25 | 33,67 | 34,21 | 1,24% | - |
| 16.10.2024 | 33,31 | 33,93 | 32,97 | 33,80 | 1,36% | - |
| 15.10.2024 | 33,26 | 33,96 | 32,34 | 33,34 | -0,71% | 50,00 |
| 14.10.2024 | 34,22 | 34,37 | 33,47 | 33,58 | -1,86% | - |
| 11.10.2024 | 33,23 | 34,31 | 33,23 | 34,22 | 2,17% | - |
| 10.10.2024 | 33,44 | 33,72 | 33,12 | 33,49 | 0,16% | - |
| 09.10.2024 | 33,74 | 34,02 | 33,28 | 33,44 | -0,92% | - |
| 08.10.2024 | 33,95 | 33,96 | 33,09 | 33,75 | -0,82% | - |
| 07.10.2024 | 33,67 | 34,02 | 33,31 | 34,02 | 1,02% | - |
| 04.10.2024 | 34,23 | 34,65 | 33,68 | 33,68 | -1,32% | - |
| 03.10.2024 | 33,29 | 34,21 | 33,14 | 34,13 | 2,60% | - |
| 02.10.2024 | 32,68 | 33,50 | 32,62 | 33,27 | 1,48% | - |
| 01.10.2024 | 32,87 | 33,17 | 32,39 | 32,78 | -0,43% | - |
| 30.09.2024 | 32,70 | 33,29 | 32,47 | 32,92 | 0,60% | - |
| 27.09.2024 | 31,87 | 33,18 | 31,63 | 32,73 | 3,05% | - |
| 26.09.2024 | 31,64 | 32,03 | 31,23 | 31,76 | 0,50% | - |
| 25.09.2024 | 31,79 | 32,13 | 31,34 | 31,60 | -0,96% | - |
| 24.09.2024 | 32,32 | 32,66 | 31,90 | 31,90 | -1,41% | - |
| 23.09.2024 | 31,25 | 32,67 | 31,16 | 32,36 | 3,66% | - |
| 20.09.2024 | 31,09 | 31,47 | 30,50 | 31,22 | 0,34% | - |
| 19.09.2024 | 30,10 | 31,35 | 30,04 | 31,11 | 3,02% | - |
| 18.09.2024 | 29,97 | 30,25 | 29,60 | 30,20 | 0,88% | - |
| 17.09.2024 | 30,14 | 30,49 | 29,88 | 29,94 | -0,69% | - |
| 16.09.2024 | 29,88 | 30,37 | 29,74 | 30,14 | 0,60% | - |
| 13.09.2024 | 29,64 | 30,54 | 29,55 | 29,96 | 0,98% | - |
| 12.09.2024 | 29,91 | 29,96 | 28,72 | 29,67 | -0,62% | - |
| 11.09.2024 | 28,96 | 30,08 | 28,62 | 29,86 | 2,55% | - |
| 10.09.2024 | 28,86 | 29,38 | 28,55 | 29,12 | 0,71% | - |
| 09.09.2024 | 29,27 | 29,61 | 28,90 | 28,91 | -0,96% | - |