46,895€
2,01%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 46,14 | 47,89 | 45,89 | 46,90 | 1,89% | 17.526,00 |
| 02.07.2026 | 46,09 | 46,90 | 45,66 | 46,03 | -0,25% | - |
| 01.07.2026 | 46,46 | 47,07 | 45,95 | 46,14 | -0,84% | - |
| 30.06.2026 | 45,70 | 47,06 | 45,59 | 46,53 | 2,23% | - |
| 29.06.2026 | 46,49 | 47,16 | 45,36 | 45,52 | -1,66% | - |
| 26.06.2026 | 45,28 | 46,96 | 45,12 | 46,29 | 1,97% | - |
| 25.06.2026 | 45,27 | 45,84 | 44,85 | 45,39 | 0,04% | - |
| 24.06.2026 | 45,42 | 46,50 | 44,88 | 45,37 | -0,07% | - |
| 23.06.2026 | 45,24 | 46,31 | 44,69 | 45,40 | 0,11% | - |
| 22.06.2026 | 44,46 | 45,38 | 44,23 | 45,35 | 1,42% | 140,00 |
| 19.06.2026 | 44,38 | 45,16 | 44,34 | 44,72 | 1,23% | 54.800,00 |
| 18.06.2026 | 44,61 | 44,95 | 43,82 | 44,17 | -0,69% | 1.800,00 |
| 17.06.2026 | 44,24 | 44,84 | 43,95 | 44,48 | 0,47% | 2.170,00 |
| 16.06.2026 | 43,63 | 44,72 | 43,39 | 44,27 | 1,10% | 1.400,00 |
| 15.06.2026 | 44,50 | 45,60 | 43,74 | 43,79 | -2,44% | - |
| 12.06.2026 | 44,31 | 45,18 | 43,99 | 44,88 | 1,49% | - |
| 11.06.2026 | 45,96 | 46,88 | 44,20 | 44,22 | -3,11% | 10.217,00 |
| 10.06.2026 | 45,57 | 46,88 | 45,39 | 45,64 | -0,02% | - |
| 09.06.2026 | 45,96 | 46,29 | 45,21 | 45,65 | -0,63% | 140,00 |
| 08.06.2026 | 46,98 | 47,73 | 45,73 | 45,94 | -1,48% | - |
| 05.06.2026 | 47,54 | 48,16 | 46,57 | 46,63 | -1,79% | - |
| 04.06.2026 | 46,93 | 47,96 | 46,50 | 47,48 | 1,08% | 5.935,00 |
| 03.06.2026 | 47,00 | 47,64 | 46,92 | 46,98 | -0,07% | 1.850,00 |
| 02.06.2026 | 47,47 | 47,63 | 46,84 | 47,01 | -1,04% | 375,00 |
| 01.06.2026 | 47,18 | 47,96 | 47,10 | 47,51 | 0,93% | 4.290,00 |
| 29.05.2026 | 47,43 | 47,81 | 46,76 | 47,07 | -0,95% | 390,00 |
| 28.05.2026 | 47,87 | 48,15 | 46,86 | 47,52 | 0,11% | - |
| 27.05.2026 | 48,36 | 48,54 | 47,37 | 47,47 | -1,79% | - |
| 26.05.2026 | 49,07 | 49,83 | 48,30 | 48,33 | -1,60% | - |
| 25.05.2026 | 50,15 | 50,24 | 49,08 | 49,12 | -1,57% | 2.900,00 |
| 22.05.2026 | 49,82 | 50,11 | 49,14 | 49,90 | 0,43% | - |
| 21.05.2026 | 49,75 | 50,84 | 49,53 | 49,69 | -0,11% | - |
| 20.05.2026 | 51,37 | 51,62 | 49,64 | 49,74 | -3,44% | 2.320,00 |
| 19.05.2026 | 49,35 | 51,53 | 49,33 | 51,51 | 4,35% | 300,00 |
| 18.05.2026 | 48,74 | 49,59 | 47,84 | 49,37 | 2,06% | 792,00 |
| 15.05.2026 | 48,52 | 49,21 | 48,30 | 48,37 | -0,29% | - |
| 14.05.2026 | 47,72 | 48,82 | 47,42 | 48,51 | 1,55% | 980,00 |
| 13.05.2026 | 47,64 | 48,40 | 47,09 | 47,77 | 0,56% | - |
| 12.05.2026 | 47,98 | 48,82 | 47,28 | 47,51 | -0,92% | - |
| 11.05.2026 | 47,93 | 48,40 | 47,51 | 47,95 | 0,94% | 1.949,00 |
| 08.05.2026 | 48,26 | 48,30 | 47,49 | 47,50 | -0,87% | - |
| 07.05.2026 | 48,95 | 49,06 | 47,00 | 47,92 | -1,90% | 1.910,00 |
| 06.05.2026 | 49,96 | 50,03 | 47,84 | 48,85 | -2,68% | 14.300,00 |
| 05.05.2026 | 50,74 | 50,95 | 49,51 | 50,19 | -0,69% | 8.415,00 |
| 04.05.2026 | 50,58 | 51,14 | 50,15 | 50,54 | -1,35% | 4.985,00 |
| 30.04.2026 | 50,65 | 51,74 | 49,83 | 51,23 | 1,13% | 262,00 |
| 29.04.2026 | 50,90 | 52,42 | 50,35 | 50,66 | -0,20% | - |
| 28.04.2026 | 50,22 | 51,56 | 50,22 | 50,76 | 1,43% | - |
| 27.04.2026 | 50,34 | 51,78 | 49,83 | 50,05 | -0,49% | 330,00 |
| 24.04.2026 | 50,41 | 50,62 | 49,45 | 50,29 | -0,28% | 480,00 |
| 23.04.2026 | 50,24 | 51,24 | 49,45 | 50,43 | 0,32% | 510,00 |
| 22.04.2026 | 48,84 | 50,62 | 48,56 | 50,27 | 3,48% | - |
| 21.04.2026 | 48,55 | 49,13 | 47,90 | 48,58 | 0,43% | - |
| 20.04.2026 | 50,38 | 50,77 | 48,16 | 48,37 | -2,58% | - |
| 17.04.2026 | 49,75 | 50,50 | 47,53 | 49,65 | 0,16% | 8.400,00 |
| 16.04.2026 | 48,18 | 49,66 | 48,10 | 49,57 | 3,01% | 2.548,00 |
| 15.04.2026 | 48,09 | 48,87 | 47,84 | 48,12 | 0,03% | 12.180,00 |
| 14.04.2026 | 49,01 | 49,19 | 47,90 | 48,11 | -1,98% | - |
| 13.04.2026 | 51,38 | 51,64 | 48,65 | 49,08 | -1,89% | - |
| 10.04.2026 | 50,82 | 51,43 | 49,58 | 50,02 | -1,50% | 6.260,00 |
| 09.04.2026 | 51,53 | 52,31 | 50,49 | 50,78 | -1,57% | 2.421,00 |
| 08.04.2026 | 50,14 | 51,76 | 49,66 | 51,59 | -1,45% | 14.620,00 |
| 07.04.2026 | 52,41 | 53,24 | 52,05 | 52,35 | 1,12% | 9.754,00 |
| 02.04.2026 | 54,61 | 54,87 | 51,50 | 51,77 | -1,86% | 1.196,00 |
| 01.04.2026 | 54,81 | 55,00 | 52,63 | 52,75 | -4,14% | 2.133,00 |
| 31.03.2026 | 56,51 | 56,93 | 54,25 | 55,03 | -2,13% | 2.088,00 |
| 30.03.2026 | 58,79 | 59,23 | 55,76 | 56,23 | -4,10% | 522,00 |
| 27.03.2026 | 58,22 | 59,19 | 58,10 | 58,63 | 0,93% | 1.412,00 |
| 26.03.2026 | 58,68 | 59,38 | 57,90 | 58,09 | -0,65% | 1.701,00 |
| 25.03.2026 | 56,10 | 58,79 | 55,73 | 58,47 | 2,90% | 30.680,00 |
| 24.03.2026 | 56,68 | 58,04 | 56,27 | 56,82 | 0,59% | 3.930,00 |
| 23.03.2026 | 56,49 | 57,33 | 54,60 | 56,49 | 0,68% | 2.914,00 |
| 20.03.2026 | 56,41 | 57,39 | 55,79 | 56,11 | -0,52% | - |
| 19.03.2026 | 56,06 | 58,27 | 55,72 | 56,40 | 1,68% | 4.721,00 |
| 18.03.2026 | 55,50 | 56,26 | 53,93 | 55,47 | 0,02% | 72,00 |
| 17.03.2026 | 55,82 | 56,80 | 55,46 | 55,46 | -0,59% | 19,00 |
| 16.03.2026 | 56,40 | 56,44 | 55,59 | 55,79 | -0,61% | - |
| 13.03.2026 | 56,14 | 56,79 | 55,67 | 56,13 | 0,21% | 1.270,00 |
| 12.03.2026 | 56,11 | 56,54 | 55,34 | 56,01 | 1,98% | 480,00 |
| 11.03.2026 | 53,11 | 55,05 | 52,97 | 54,92 | 3,43% | 320,00 |
| 10.03.2026 | 52,84 | 53,53 | 52,71 | 53,10 | 0,06% | 512,00 |
| 09.03.2026 | 54,34 | 55,10 | 52,87 | 53,07 | -0,41% | 200,00 |
| 06.03.2026 | 52,95 | 54,56 | 52,91 | 53,29 | 0,41% | 1.040,00 |
| 05.03.2026 | 53,06 | 53,47 | 52,26 | 53,07 | 0,89% | - |
| 04.03.2026 | 52,57 | 53,31 | 51,80 | 52,60 | -0,64% | 58,00 |
| 03.03.2026 | 52,90 | 54,68 | 52,58 | 52,94 | 0,80% | 465,00 |
| 02.03.2026 | 54,52 | 55,30 | 52,04 | 52,52 | 1,06% | 63,00 |
| 27.02.2026 | 50,07 | 52,19 | 49,79 | 51,97 | 3,01% | 300,00 |
| 26.02.2026 | 49,84 | 50,80 | 49,73 | 50,45 | 0,62% | 148,00 |
| 25.02.2026 | 49,23 | 50,31 | 49,22 | 50,14 | 1,60% | 120,00 |
| 24.02.2026 | 50,04 | 50,15 | 48,96 | 49,35 | -1,06% | 115,00 |
| 23.02.2026 | 50,61 | 51,69 | 49,70 | 49,88 | -2,50% | 400,00 |
| 20.02.2026 | 50,68 | 51,47 | 50,44 | 51,16 | 0,93% | 50,00 |
| 19.02.2026 | 49,67 | 51,91 | 49,61 | 50,69 | 2,31% | 796,00 |
| 18.02.2026 | 48,44 | 50,06 | 47,62 | 49,55 | 1,80% | 200,00 |
| 17.02.2026 | 48,82 | 49,92 | 47,83 | 48,67 | -1,49% | 4.400,00 |
| 16.02.2026 | 49,28 | 49,85 | 49,07 | 49,41 | 0,02% | - |
| 13.02.2026 | 47,61 | 49,57 | 47,11 | 49,40 | 2,56% | 154,00 |
| 12.02.2026 | 47,90 | 48,59 | 47,30 | 48,16 | 0,64% | 984,00 |
| 11.02.2026 | 46,51 | 48,06 | 46,51 | 47,86 | 2,70% | 600,00 |