41,305€
-1,35%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 41,97 | 42,17 | 41,30 | 41,77 | -0,24% | - |
| 18.09.2025 | 42,49 | 43,25 | 41,60 | 41,87 | -1,31% | - |
| 17.09.2025 | 42,16 | 42,99 | 41,94 | 42,43 | 2,24% | - |
| 16.09.2025 | 42,45 | 42,67 | 40,93 | 41,50 | -2,42% | - |
| 15.09.2025 | 43,49 | 43,99 | 42,47 | 42,53 | -3,37% | - |
| 12.09.2025 | 43,47 | 44,34 | 43,26 | 44,01 | 1,66% | 5,00 |
| 11.09.2025 | 43,68 | 43,96 | 43,03 | 43,29 | -0,57% | - |
| 10.09.2025 | 43,21 | 44,34 | 42,80 | 43,54 | 0,90% | - |
| 09.09.2025 | 43,22 | 43,74 | 42,69 | 43,15 | 0,17% | - |
| 08.09.2025 | 44,04 | 44,70 | 43,08 | 43,08 | -1,80% | - |
| 05.09.2025 | 44,39 | 44,42 | 43,08 | 43,87 | 0,52% | - |
| 04.09.2025 | 44,24 | 44,60 | 43,56 | 43,64 | -1,07% | - |
| 03.09.2025 | 44,86 | 45,50 | 43,83 | 44,11 | -1,90% | - |
| 02.09.2025 | 44,71 | 45,26 | 43,98 | 44,97 | 1,02% | - |
| 01.09.2025 | 44,17 | 45,00 | 44,08 | 44,51 | 0,28% | - |
| 29.08.2025 | 44,81 | 45,21 | 44,18 | 44,39 | -1,04% | - |
| 28.08.2025 | 44,18 | 44,92 | 43,64 | 44,85 | 1,38% | - |
| 27.08.2025 | 45,39 | 45,88 | 43,99 | 44,24 | -2,17% | - |
| 26.08.2025 | 44,51 | 45,40 | 43,62 | 45,22 | 1,38% | - |
| 25.08.2025 | 44,40 | 44,95 | 44,09 | 44,61 | 0,59% | - |
| 22.08.2025 | 44,93 | 45,24 | 44,04 | 44,35 | -0,96% | - |
| 21.08.2025 | 44,06 | 44,91 | 43,85 | 44,77 | 1,73% | - |
| 20.08.2025 | 43,33 | 44,07 | 43,26 | 44,01 | 1,39% | - |
| 19.08.2025 | 43,31 | 43,65 | 42,47 | 43,41 | 0,21% | 90,00 |
| 18.08.2025 | 44,60 | 44,84 | 42,34 | 43,32 | -4,13% | 300,00 |
| 15.08.2025 | 45,10 | 45,60 | 44,70 | 45,18 | 0,99% | - |
| 14.08.2025 | 44,04 | 45,27 | 43,92 | 44,74 | 1,74% | - |
| 13.08.2025 | 43,86 | 44,49 | 43,58 | 43,98 | 0,22% | - |
| 12.08.2025 | 44,43 | 44,83 | 43,19 | 43,88 | -1,79% | - |
| 11.08.2025 | 44,03 | 44,68 | 44,01 | 44,68 | 1,42% | - |
| 08.08.2025 | 44,02 | 44,56 | 43,42 | 44,05 | 0,22% | 106,00 |
| 07.08.2025 | 44,10 | 45,12 | 43,93 | 43,96 | -0,54% | - |
| 06.08.2025 | 44,77 | 44,86 | 43,98 | 44,20 | -1,05% | - |
| 05.08.2025 | 44,93 | 45,23 | 44,16 | 44,67 | -0,36% | - |
| 04.08.2025 | 45,39 | 45,61 | 44,48 | 44,83 | -0,96% | - |
| 01.08.2025 | 46,90 | 46,90 | 45,17 | 45,26 | -3,99% | 60,00 |
| 31.07.2025 | 46,80 | 47,71 | 46,46 | 47,15 | 0,82% | - |
| 30.07.2025 | 46,01 | 46,92 | 45,58 | 46,76 | 1,62% | - |
| 29.07.2025 | 45,10 | 46,55 | 44,96 | 46,01 | 2,69% | - |
| 28.07.2025 | 45,50 | 46,39 | 43,92 | 44,81 | 0,81% | - |
| 25.07.2025 | 46,08 | 46,44 | 44,07 | 44,45 | -3,31% | - |
| 24.07.2025 | 44,08 | 46,33 | 44,05 | 45,97 | 4,13% | - |
| 23.07.2025 | 46,75 | 47,10 | 43,73 | 44,15 | -4,53% | 122,00 |
| 22.07.2025 | 46,10 | 46,51 | 45,22 | 46,24 | 0,74% | 50,00 |
| 21.07.2025 | 50,92 | 51,01 | 45,77 | 45,90 | -9,83% | - |
| 18.07.2025 | 50,68 | 51,23 | 49,87 | 50,91 | 0,45% | - |
| 17.07.2025 | 50,91 | 51,38 | 50,46 | 50,68 | -0,37% | - |
| 16.07.2025 | 50,66 | 52,08 | 50,44 | 50,87 | 1,31% | - |
| 15.07.2025 | 49,93 | 50,49 | 48,79 | 50,21 | 0,39% | - |
| 14.07.2025 | 47,15 | 50,01 | 47,12 | 50,01 | 5,67% | - |
| 11.07.2025 | 46,49 | 47,39 | 46,03 | 47,33 | 1,58% | - |
| 10.07.2025 | 46,67 | 47,48 | 45,73 | 46,59 | -0,47% | - |
| 09.07.2025 | 46,78 | 47,19 | 45,91 | 46,81 | 0,10% | 20,00 |
| 08.07.2025 | 47,83 | 48,37 | 46,50 | 46,77 | -2,44% | - |
| 07.07.2025 | 46,88 | 48,04 | 46,69 | 47,93 | 2,62% | 642,00 |
| 04.07.2025 | 46,81 | 46,81 | 46,66 | 46,71 | -0,87% | - |
| 03.07.2025 | 47,58 | 48,01 | 46,56 | 47,12 | -0,83% | - |
| 02.07.2025 | 47,35 | 47,77 | 46,72 | 47,51 | 0,53% | - |
| 01.07.2025 | 49,26 | 49,56 | 46,92 | 47,26 | -4,49% | - |
| 30.06.2025 | 50,04 | 50,30 | 49,07 | 49,49 | -0,66% | - |
| 27.06.2025 | 49,85 | 50,00 | 49,12 | 49,82 | 0,29% | - |
| 26.06.2025 | 49,92 | 50,17 | 49,14 | 49,67 | -0,56% | - |
| 25.06.2025 | 52,01 | 52,44 | 49,89 | 49,95 | -3,86% | 196,00 |
| 24.06.2025 | 50,99 | 52,29 | 50,27 | 51,96 | 1,35% | - |
| 23.06.2025 | 52,67 | 53,82 | 51,11 | 51,27 | -2,32% | - |
| 20.06.2025 | 51,71 | 52,77 | 51,04 | 52,49 | 1,99% | - |
| 19.06.2025 | 51,68 | 51,71 | 51,23 | 51,46 | -0,50% | - |
| 18.06.2025 | 51,30 | 52,33 | 50,65 | 51,72 | 0,92% | - |
| 17.06.2025 | 50,38 | 51,42 | 50,01 | 51,25 | 1,81% | 40,00 |
| 16.06.2025 | 49,45 | 50,66 | 48,85 | 50,34 | 2,30% | - |
| 13.06.2025 | 48,93 | 50,36 | 47,17 | 49,21 | 2,59% | - |
| 12.06.2025 | 46,69 | 47,97 | 46,14 | 47,97 | 2,04% | - |
| 11.06.2025 | 46,93 | 47,58 | 46,82 | 47,01 | -0,06% | 900,00 |
| 10.06.2025 | 48,05 | 48,55 | 46,78 | 47,04 | -2,08% | - |
| 09.06.2025 | 49,31 | 49,94 | 47,92 | 48,04 | -2,92% | - |
| 06.06.2025 | 48,52 | 49,79 | 48,52 | 49,49 | 2,42% | - |
| 05.06.2025 | 48,61 | 48,92 | 47,91 | 48,32 | -0,61% | - |
| 04.06.2025 | 49,86 | 50,14 | 48,41 | 48,61 | -2,43% | - |
| 03.06.2025 | 49,21 | 50,31 | 49,21 | 49,83 | 0,72% | - |
| 02.06.2025 | 48,24 | 50,06 | 47,41 | 49,47 | 1,99% | - |
| 30.05.2025 | 48,61 | 49,05 | 47,95 | 48,50 | -0,41% | 5,00 |
| 29.05.2025 | 49,95 | 49,95 | 48,52 | 48,70 | -0,90% | - |
| 28.05.2025 | 50,16 | 50,34 | 48,86 | 49,15 | -1,49% | - |
| 27.05.2025 | 49,74 | 50,14 | 48,66 | 49,89 | -0,21% | - |
| 26.05.2025 | 49,16 | 50,00 | 49,16 | 50,00 | 2,19% | - |
| 23.05.2025 | 49,23 | 49,56 | 48,27 | 48,92 | -0,89% | - |
| 22.05.2025 | 48,94 | 49,93 | 48,91 | 49,36 | 0,27% | 200,00 |
| 21.05.2025 | 49,37 | 50,26 | 48,54 | 49,23 | -1,07% | 10,00 |
| 20.05.2025 | 49,29 | 50,98 | 49,17 | 49,76 | 0,66% | - |
| 19.05.2025 | 50,29 | 50,30 | 48,83 | 49,44 | -1,24% | - |
| 16.05.2025 | 49,93 | 50,29 | 49,54 | 50,06 | 0,01% | 10,00 |
| 15.05.2025 | 50,11 | 50,99 | 49,29 | 50,06 | -0,73% | - |
| 14.05.2025 | 50,70 | 50,74 | 49,06 | 50,43 | 0,41% | - |
| 13.05.2025 | 48,96 | 50,63 | 48,79 | 50,22 | 2,22% | - |
| 12.05.2025 | 50,22 | 51,94 | 48,77 | 49,13 | -0,57% | 60,00 |
| 09.05.2025 | 47,54 | 49,41 | 47,36 | 49,41 | 3,94% | - |
| 08.05.2025 | 48,00 | 48,40 | 47,41 | 47,54 | -0,39% | - |
| 07.05.2025 | 47,56 | 48,02 | 46,72 | 47,72 | 1,58% | 200,00 |
| 06.05.2025 | 47,35 | 47,55 | 46,39 | 46,98 | -0,59% | - |
| 05.05.2025 | 45,48 | 47,68 | 45,24 | 47,26 | 3,09% | 15,00 |