56,325€
0,56%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 56,19 | 57,00 | 55,72 | 56,37 | 0,36% | 700,00 |
| 12.03.2026 | 55,39 | 56,70 | 55,04 | 56,17 | 1,83% | 11.520,00 |
| 11.03.2026 | 53,40 | 55,20 | 53,10 | 55,16 | 3,59% | 3.520,00 |
| 10.03.2026 | 53,17 | 53,58 | 52,71 | 53,25 | 0,00% | 22.048,00 |
| 09.03.2026 | 54,67 | 55,20 | 52,94 | 53,25 | -0,27% | 1.160,00 |
| 06.03.2026 | 53,20 | 54,89 | 53,10 | 53,40 | 0,45% | 5.720,00 |
| 05.03.2026 | 53,30 | 53,86 | 52,48 | 53,16 | 0,88% | - |
| 04.03.2026 | 52,81 | 53,78 | 51,72 | 52,69 | -0,65% | 1.334,00 |
| 03.03.2026 | 53,15 | 55,02 | 52,42 | 53,04 | 0,62% | 1.639,00 |
| 02.03.2026 | 54,75 | 55,70 | 51,74 | 52,71 | 1,42% | 583,00 |
| 27.02.2026 | 50,35 | 52,27 | 49,90 | 51,97 | 3,01% | 4.300,00 |
| 26.02.2026 | 50,10 | 50,89 | 49,60 | 50,45 | 0,33% | 3.108,00 |
| 25.02.2026 | 49,48 | 50,53 | 49,45 | 50,29 | 1,38% | 1.620,00 |
| 24.02.2026 | 50,33 | 50,40 | 48,96 | 49,60 | -0,92% | 1.105,00 |
| 23.02.2026 | 50,83 | 51,89 | 49,73 | 50,06 | -2,46% | 2.200,00 |
| 20.02.2026 | 50,93 | 51,67 | 50,54 | 51,33 | 1,04% | 225,00 |
| 19.02.2026 | 49,90 | 52,13 | 49,74 | 50,80 | 2,06% | 7.804,00 |
| 18.02.2026 | 48,69 | 50,36 | 47,05 | 49,77 | 2,05% | 4.500,00 |
| 17.02.2026 | 49,07 | 50,18 | 47,80 | 48,77 | -1,47% | 6.188,00 |
| 16.02.2026 | 49,53 | 50,32 | 49,19 | 49,50 | 0,12% | - |
| 13.02.2026 | 47,89 | 49,68 | 47,20 | 49,44 | 2,66% | 1.332,00 |
| 12.02.2026 | 48,11 | 48,66 | 47,35 | 48,16 | 0,38% | 10.894,00 |
| 11.02.2026 | 46,66 | 48,22 | 46,46 | 47,98 | 3,03% | 5.400,00 |
| 10.02.2026 | 47,12 | 47,33 | 46,46 | 46,57 | -1,17% | 1.392,00 |
| 09.02.2026 | 47,98 | 47,99 | 46,34 | 47,12 | -1,92% | 6.090,00 |
| 06.02.2026 | 46,12 | 48,25 | 46,10 | 48,04 | 2,26% | - |
| 05.02.2026 | 46,97 | 47,32 | 45,83 | 46,98 | 0,01% | - |
| 04.02.2026 | 47,08 | 47,85 | 46,50 | 46,97 | 0,19% | - |
| 03.02.2026 | 46,37 | 47,10 | 45,96 | 46,89 | 0,97% | 99,00 |
| 02.02.2026 | 46,16 | 47,32 | 45,47 | 46,43 | -4,69% | 1.441,00 |
| 30.01.2026 | 46,89 | 48,97 | 46,34 | 48,72 | 3,46% | 675,00 |
| 29.01.2026 | 47,05 | 47,77 | 46,65 | 47,09 | 0,53% | - |
| 28.01.2026 | 45,38 | 46,87 | 44,56 | 46,84 | 3,55% | 608,00 |
| 27.01.2026 | 47,64 | 47,77 | 45,06 | 45,23 | -4,73% | 1.545,00 |
| 26.01.2026 | 47,49 | 48,50 | 46,20 | 47,48 | 1,29% | 141,00 |
| 23.01.2026 | 46,45 | 48,03 | 46,43 | 46,88 | 0,61% | - |
| 22.01.2026 | 47,25 | 47,82 | 46,02 | 46,59 | -0,68% | 6.090,00 |
| 21.01.2026 | 44,48 | 47,08 | 44,40 | 46,91 | 6,82% | - |
| 20.01.2026 | 44,40 | 45,51 | 43,41 | 43,92 | 1,13% | 7.200,00 |
| 19.01.2026 | 43,12 | 43,58 | 43,06 | 43,43 | -0,32% | 1.410,00 |
| 16.01.2026 | 43,14 | 43,97 | 42,64 | 43,57 | 1,31% | - |
| 15.01.2026 | 43,25 | 43,81 | 42,49 | 43,00 | -0,32% | 430,00 |
| 14.01.2026 | 44,20 | 45,05 | 42,89 | 43,14 | -2,62% | - |
| 13.01.2026 | 44,73 | 45,54 | 43,90 | 44,30 | -0,76% | - |
| 12.01.2026 | 43,73 | 44,94 | 43,58 | 44,64 | 1,98% | 3.150,00 |
| 09.01.2026 | 44,90 | 45,37 | 43,39 | 43,77 | -2,35% | 5.000,00 |
| 08.01.2026 | 46,51 | 47,73 | 44,42 | 44,82 | -3,81% | - |
| 07.01.2026 | 45,87 | 46,81 | 45,39 | 46,60 | 2,31% | - |
| 06.01.2026 | 45,53 | 45,89 | 44,66 | 45,55 | 0,14% | - |
| 05.01.2026 | 45,31 | 46,32 | 43,65 | 45,49 | -0,25% | - |
| 02.01.2026 | 46,24 | 46,60 | 44,82 | 45,60 | -3,26% | 37.000,00 |
| 30.12.2025 | 46,71 | 47,14 | 46,65 | 47,14 | 2,36% | - |
| 29.12.2025 | 45,79 | 46,56 | 45,32 | 46,05 | -0,69% | 2.500,00 |
| 23.12.2025 | 45,41 | 46,50 | 44,90 | 46,37 | 1,67% | - |
| 22.12.2025 | 46,02 | 46,47 | 45,17 | 45,61 | -1,22% | - |
| 19.12.2025 | 45,76 | 46,59 | 45,76 | 46,18 | -0,19% | - |
| 18.12.2025 | 46,28 | 47,24 | 46,17 | 46,26 | 1,63% | - |
| 17.12.2025 | 45,54 | 46,56 | 45,38 | 45,52 | 0,91% | - |
| 16.12.2025 | 46,82 | 46,87 | 44,88 | 45,11 | -3,07% | - |
| 15.12.2025 | 47,71 | 48,15 | 45,94 | 46,54 | -1,64% | - |
| 12.12.2025 | 47,93 | 48,64 | 46,89 | 47,32 | -0,25% | - |
| 11.12.2025 | 48,79 | 48,92 | 47,04 | 47,44 | -3,14% | 1.000,00 |
| 10.12.2025 | 50,52 | 50,80 | 48,92 | 48,98 | -2,28% | - |
| 09.12.2025 | 50,41 | 50,89 | 50,11 | 50,12 | -0,29% | - |
| 08.12.2025 | 52,35 | 52,50 | 50,27 | 50,27 | -3,52% | - |
| 05.12.2025 | 51,56 | 53,36 | 51,47 | 52,10 | 1,31% | - |
| 04.12.2025 | 52,78 | 53,45 | 50,74 | 51,43 | -2,13% | - |
| 03.12.2025 | 50,42 | 52,71 | 50,32 | 52,55 | 4,36% | - |
| 02.12.2025 | 52,09 | 52,39 | 50,35 | 50,35 | -3,12% | 8.030,00 |
| 01.12.2025 | 52,33 | 52,83 | 51,55 | 51,97 | -0,61% | - |
| 28.11.2025 | 51,32 | 52,75 | 50,99 | 52,29 | 2,15% | - |
| 27.11.2025 | 50,89 | 52,50 | 50,87 | 51,19 | 0,55% | 20,00 |
| 26.11.2025 | 49,11 | 51,16 | 48,86 | 50,91 | 3,95% | - |
| 25.11.2025 | 49,88 | 50,10 | 48,52 | 48,98 | -1,29% | 20,00 |
| 24.11.2025 | 49,57 | 50,03 | 47,98 | 49,62 | 1,38% | 44,00 |
| 21.11.2025 | 48,83 | 49,83 | 47,96 | 48,94 | -5,46% | 200,00 |
| 20.11.2025 | 51,54 | 52,48 | 51,09 | 51,77 | 2,00% | - |
| 19.11.2025 | 50,82 | 51,14 | 49,88 | 50,75 | -0,06% | - |
| 18.11.2025 | 50,34 | 50,90 | 49,79 | 50,78 | 0,07% | - |
| 17.11.2025 | 51,64 | 52,35 | 50,75 | 50,75 | -1,75% | - |
| 14.11.2025 | 51,78 | 52,32 | 49,84 | 51,65 | -0,88% | - |
| 13.11.2025 | 52,64 | 52,65 | 51,70 | 52,11 | -0,57% | 334,00 |
| 12.11.2025 | 52,48 | 53,06 | 51,88 | 52,41 | 0,33% | - |
| 11.11.2025 | 51,03 | 52,71 | 50,91 | 52,24 | 2,25% | - |
| 10.11.2025 | 51,66 | 51,80 | 50,13 | 51,09 | 3,67% | 1.240,00 |
| 07.11.2025 | 48,88 | 49,97 | 48,16 | 49,28 | 1,23% | - |
| 06.11.2025 | 48,75 | 50,25 | 48,19 | 48,68 | -0,38% | - |
| 05.11.2025 | 48,38 | 49,73 | 47,67 | 48,87 | 0,29% | - |
| 04.11.2025 | 48,18 | 49,34 | 47,25 | 48,73 | 0,83% | - |
| 03.11.2025 | 46,43 | 48,52 | 46,39 | 48,33 | 3,86% | - |
| 31.10.2025 | 45,70 | 46,76 | 45,61 | 46,53 | 2,10% | 30,00 |
| 30.10.2025 | 44,55 | 46,04 | 44,44 | 45,58 | 3,57% | - |
| 29.10.2025 | 45,02 | 45,84 | 43,84 | 44,00 | -1,29% | - |
| 28.10.2025 | 46,07 | 46,18 | 44,58 | 44,58 | -3,33% | - |
| 27.10.2025 | 46,88 | 47,12 | 45,58 | 46,12 | 1,20% | 50,00 |
| 24.10.2025 | 46,43 | 46,72 | 45,54 | 45,57 | -0,24% | - |
| 23.10.2025 | 46,37 | 48,32 | 44,89 | 45,68 | -4,65% | 25,00 |
| 22.10.2025 | 48,59 | 49,07 | 45,63 | 47,91 | -0,18% | - |
| 21.10.2025 | 48,71 | 49,32 | 47,89 | 48,00 | -1,01% | - |
| 20.10.2025 | 46,62 | 48,97 | 46,60 | 48,49 | 4,53% | - |