46,565€
-2,03%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 47,42 | 47,99 | 46,46 | 46,53 | -1,93% | - |
| 08.09.2026 | 47,40 | 48,25 | 46,96 | 47,44 | -0,03% | - |
| 07.09.2026 | 47,31 | 47,47 | 47,09 | 47,46 | -0,08% | 320,00 |
| 04.09.2026 | 48,12 | 48,37 | 47,02 | 47,50 | -0,67% | 18.800,00 |
| 03.09.2026 | 48,34 | 48,56 | 47,79 | 47,82 | -0,64% | - |
| 02.09.2026 | 48,26 | 48,58 | 47,45 | 48,13 | 0,25% | - |
| 01.09.2026 | 46,86 | 48,10 | 46,80 | 48,01 | 2,89% | - |
| 31.08.2026 | 47,37 | 48,21 | 46,44 | 46,66 | -0,93% | 6.560,00 |
| 28.08.2026 | 47,25 | 47,62 | 46,87 | 47,10 | 0,13% | 3.100,00 |
| 27.08.2026 | 47,30 | 47,57 | 46,23 | 47,04 | 0,06% | - |
| 26.08.2026 | 46,44 | 48,49 | 46,02 | 47,01 | 1,67% | 3.224,00 |
| 25.08.2026 | 46,17 | 46,69 | 45,19 | 46,24 | 0,22% | - |
| 24.08.2026 | 46,06 | 46,78 | 45,71 | 46,14 | 0,27% | - |
| 21.08.2026 | 46,11 | 46,74 | 45,86 | 46,01 | -0,32% | - |
| 20.08.2026 | 45,93 | 46,79 | 45,53 | 46,16 | 0,50% | 2.700,00 |
| 19.08.2026 | 45,82 | 46,35 | 45,67 | 45,93 | 0,03% | - |
| 18.08.2026 | 45,73 | 46,85 | 45,70 | 45,92 | 0,23% | - |
| 17.08.2026 | 46,96 | 47,40 | 45,27 | 45,81 | -2,65% | 360,00 |
| 14.08.2026 | 46,89 | 47,62 | 46,82 | 47,06 | 0,30% | - |
| 13.08.2026 | 46,93 | 47,37 | 46,43 | 46,92 | 0,01% | 13.853,00 |
| 12.08.2026 | 47,12 | 47,52 | 46,57 | 46,91 | -0,19% | - |
| 11.08.2026 | 46,85 | 47,30 | 46,44 | 47,00 | 0,29% | 9.000,00 |
| 10.08.2026 | 44,75 | 46,91 | 44,69 | 46,87 | 4,88% | 2.450,00 |
| 07.08.2026 | 44,69 | 45,23 | 44,38 | 44,69 | -0,20% | 2.912,00 |
| 06.08.2026 | 44,48 | 45,32 | 44,32 | 44,78 | 0,98% | - |
| 05.08.2026 | 46,15 | 46,15 | 44,22 | 44,34 | -3,13% | - |
| 04.08.2026 | 46,66 | 46,87 | 45,15 | 45,78 | -1,63% | 520,00 |
| 03.08.2026 | 45,56 | 46,73 | 45,56 | 46,54 | 0,71% | 67.528,00 |
| 31.07.2026 | 46,03 | 46,26 | 45,51 | 46,21 | 1,08% | - |
| 30.07.2026 | 45,93 | 46,08 | 44,82 | 45,71 | -0,51% | - |
| 29.07.2026 | 45,66 | 46,66 | 45,40 | 45,95 | 1,32% | - |
| 28.07.2026 | 45,78 | 46,55 | 44,93 | 45,35 | -0,83% | - |
| 27.07.2026 | 46,37 | 46,43 | 45,46 | 45,73 | -1,94% | - |
| 24.07.2026 | 46,96 | 47,76 | 46,43 | 46,63 | -0,61% | - |
| 23.07.2026 | 47,45 | 48,26 | 46,71 | 46,92 | -0,95% | - |
| 22.07.2026 | 43,73 | 47,37 | 43,52 | 47,37 | 8,36% | 830,00 |
| 21.07.2026 | 43,07 | 43,72 | 42,66 | 43,71 | 1,66% | - |
| 20.07.2026 | 43,56 | 43,93 | 42,55 | 43,00 | -0,75% | - |
| 17.07.2026 | 42,87 | 44,17 | 42,85 | 43,32 | 0,14% | - |
| 16.07.2026 | 43,00 | 43,48 | 42,93 | 43,26 | 0,75% | 33.250,00 |
| 15.07.2026 | 43,64 | 44,10 | 42,90 | 42,94 | -1,59% | - |
| 14.07.2026 | 43,60 | 43,98 | 42,82 | 43,64 | -0,06% | 820,00 |
| 13.07.2026 | 43,30 | 43,87 | 42,81 | 43,66 | 2,07% | - |
| 10.07.2026 | 43,83 | 44,29 | 41,91 | 42,78 | -2,52% | 1.000,00 |
| 09.07.2026 | 44,89 | 45,49 | 43,83 | 43,88 | -1,92% | - |
| 08.07.2026 | 45,27 | 46,69 | 44,46 | 44,74 | -1,31% | 11.500,00 |
| 07.07.2026 | 45,24 | 46,41 | 44,89 | 45,34 | 0,30% | 358,00 |
| 06.07.2026 | 46,31 | 46,62 | 45,17 | 45,20 | -3,61% | - |
| 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% | - |