49,225€
-0,53%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 49,26 | 49,31 | 49,24 | 49,24 | -0,51% | - |
| 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 |
| 02.05.2025 | 44,46 | 45,91 | 44,15 | 45,85 | 5,03% | 80,00 |
| 30.04.2025 | 45,10 | 45,18 | 43,04 | 43,65 | -2,97% | - |
| 29.04.2025 | 44,92 | 45,30 | 43,67 | 44,98 | 0,45% | - |
| 28.04.2025 | 43,97 | 44,98 | 43,63 | 44,78 | 1,32% | - |
| 25.04.2025 | 43,27 | 44,30 | 42,65 | 44,20 | 3,16% | - |
| 24.04.2025 | 42,81 | 43,72 | 42,47 | 42,85 | -0,42% | - |
| 23.04.2025 | 43,71 | 44,45 | 41,55 | 43,03 | 1,22% | - |
| 22.04.2025 | 41,26 | 42,92 | 41,26 | 42,51 | -5,20% | - |
| 17.04.2025 | 45,13 | 45,62 | 44,16 | 44,84 | 0,52% | - |
| 16.04.2025 | 44,24 | 45,68 | 44,19 | 44,61 | -0,79% | - |
| 15.04.2025 | 43,95 | 45,17 | 43,88 | 44,96 | 2,12% | 580,00 |
| 14.04.2025 | 44,11 | 44,89 | 43,64 | 44,03 | 0,55% | - |
| 11.04.2025 | 43,37 | 44,61 | 41,83 | 43,79 | 1,20% | - |
| 10.04.2025 | 45,72 | 45,85 | 41,89 | 43,27 | -5,60% | - |
| 09.04.2025 | 42,13 | 46,39 | 40,87 | 45,84 | 5,68% | - |
| 08.04.2025 | 43,94 | 46,15 | 42,77 | 43,37 | 0,05% | 300,00 |
| 07.04.2025 | 40,18 | 45,53 | 39,49 | 43,35 | 2,74% | - |
| 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% | - |