40,470€
-0,25%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.09.2024 | 29,54 | 29,99 | 28,97 | 29,19 | -1,29% | - |
| 05.09.2024 | 29,25 | 29,83 | 29,06 | 29,57 | 0,25% | - |
| 04.09.2024 | 29,67 | 30,51 | 29,37 | 29,50 | -1,30% | - |
| 03.09.2024 | 30,12 | 30,55 | 29,13 | 29,88 | -0,83% | - |
| 02.09.2024 | 30,15 | 30,32 | 30,05 | 30,13 | -0,68% | - |
| 30.08.2024 | 30,29 | 30,44 | 29,98 | 30,34 | 0,50% | - |
| 29.08.2024 | 29,22 | 30,39 | 29,22 | 30,19 | 2,87% | - |
| 28.08.2024 | 29,17 | 29,47 | 28,80 | 29,35 | 0,27% | - |
| 27.08.2024 | 29,72 | 29,76 | 29,11 | 29,27 | -1,54% | - |
| 26.08.2024 | 30,07 | 30,58 | 29,69 | 29,73 | -1,08% | - |
| 23.08.2024 | 29,64 | 30,08 | 29,17 | 30,05 | 1,49% | - |
| 22.08.2024 | 29,70 | 30,07 | 29,45 | 29,61 | -0,15% | - |
| 21.08.2024 | 29,92 | 30,18 | 29,22 | 29,66 | -0,79% | - |
| 20.08.2024 | 30,44 | 30,55 | 29,47 | 29,89 | -1,76% | - |
| 19.08.2024 | 28,94 | 30,63 | 28,93 | 30,43 | 4,29% | 63,00 |
| 16.08.2024 | 28,99 | 29,38 | 28,54 | 29,18 | 0,67% | - |
| 15.08.2024 | 28,66 | 29,02 | 28,32 | 28,98 | 1,44% | - |
| 14.08.2024 | 28,65 | 28,85 | 28,10 | 28,57 | 0,88% | - |
| 13.08.2024 | 29,55 | 29,64 | 28,23 | 28,32 | -4,03% | - |
| 12.08.2024 | 28,48 | 29,56 | 28,06 | 29,51 | 3,59% | - |
| 09.08.2024 | 28,37 | 28,75 | 28,00 | 28,49 | 0,39% | - |
| 08.08.2024 | 27,61 | 28,55 | 27,51 | 28,38 | 2,56% | - |
| 07.08.2024 | 28,27 | 29,02 | 27,63 | 27,67 | -1,80% | - |
| 06.08.2024 | 28,01 | 28,54 | 27,53 | 28,18 | 2,30% | - |
| 05.08.2024 | 28,63 | 28,68 | 27,31 | 27,55 | -4,83% | - |
| 02.08.2024 | 30,81 | 30,95 | 28,79 | 28,94 | -7,04% | - |
| 01.08.2024 | 32,13 | 32,72 | 31,03 | 31,14 | -2,45% | - |
| 31.07.2024 | 32,17 | 32,54 | 31,67 | 31,92 | -0,89% | - |
| 30.07.2024 | 31,49 | 32,24 | 31,25 | 32,21 | 2,25% | - |
| 29.07.2024 | 31,77 | 31,95 | 31,25 | 31,50 | -0,37% | - |
| 26.07.2024 | 31,78 | 31,92 | 31,01 | 31,61 | -0,26% | - |
| 25.07.2024 | 32,52 | 32,65 | 31,52 | 31,70 | -2,11% | 500,00 |
| 24.07.2024 | 32,38 | 33,40 | 32,34 | 32,38 | 0,31% | - |
| 23.07.2024 | 32,62 | 33,17 | 32,28 | 32,28 | -1,45% | - |
| 22.07.2024 | 32,74 | 33,65 | 32,65 | 32,75 | -0,54% | - |
| 19.07.2024 | 32,49 | 33,00 | 32,10 | 32,93 | 1,56% | - |
| 18.07.2024 | 32,61 | 33,39 | 32,36 | 32,43 | 0,00% | - |
| 17.07.2024 | 32,90 | 33,63 | 32,31 | 32,43 | -1,49% | - |
| 16.07.2024 | 33,86 | 34,21 | 32,82 | 32,92 | -2,53% | - |
| 15.07.2024 | 34,23 | 34,28 | 33,53 | 33,77 | -1,03% | - |
| 12.07.2024 | 34,27 | 34,47 | 33,87 | 34,12 | -0,26% | - |
| 11.07.2024 | 33,56 | 34,25 | 33,56 | 34,21 | 1,15% | - |
| 10.07.2024 | 33,75 | 33,90 | 33,30 | 33,82 | 0,09% | 88,00 |
| 09.07.2024 | 33,65 | 33,95 | 32,98 | 33,79 | 0,59% | - |
| 08.07.2024 | 33,47 | 34,04 | 33,43 | 33,60 | 0,24% | 60,00 |
| 05.07.2024 | 34,31 | 34,33 | 33,27 | 33,52 | -2,50% | - |
| 04.07.2024 | 34,37 | 34,46 | 34,36 | 34,38 | -0,35% | - |
| 03.07.2024 | 34,39 | 34,80 | 34,14 | 34,50 | 0,31% | - |
| 02.07.2024 | 34,17 | 34,85 | 34,08 | 34,39 | 0,61% | - |
| 01.07.2024 | 34,44 | 34,65 | 33,77 | 34,18 | -0,95% | - |