44,450€
-3,81%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 44,19 | 44,19 | 44,19 | 44,19 | -4,37% | 44,00 |
| 24.07.2025 | 44,21 | 46,21 | 44,21 | 46,21 | 5,07% | 105,00 |
| 23.07.2025 | 46,94 | 46,94 | 43,75 | 43,98 | -3,00% | 868,00 |
| 22.07.2025 | 46,30 | 46,33 | 45,20 | 45,34 | -1,61% | 1.092,00 |
| 21.07.2025 | 51,18 | 51,18 | 46,08 | 46,08 | -9,61% | 399,00 |
| 18.07.2025 | 50,60 | 50,98 | 50,60 | 50,98 | 0,26% | 68,00 |
| 17.07.2025 | 51,32 | 51,32 | 50,76 | 50,85 | -1,66% | 143,00 |
| 16.07.2025 | 50,38 | 51,71 | 50,38 | 51,71 | 4,15% | 60,00 |
| 15.07.2025 | 50,15 | 50,15 | 49,59 | 49,65 | 3,65% | 323,00 |
| 14.07.2025 | 47,59 | 47,90 | 47,59 | 47,90 | 1,74% | 198,00 |
| 11.07.2025 | 46,75 | 47,08 | 46,75 | 47,08 | 2,04% | 31,00 |
| 10.07.2025 | 46,42 | 46,42 | 45,97 | 46,14 | -1,82% | 564,00 |
| 09.07.2025 | 46,52 | 47,02 | 46,34 | 47,00 | -0,40% | 355,00 |
| 08.07.2025 | 47,56 | 48,42 | 46,46 | 47,19 | -1,47% | 164,00 |
| 07.07.2025 | 46,80 | 47,89 | 46,80 | 47,89 | 1,99% | 1.314,00 |
| 04.07.2025 | 46,96 | 46,96 | 46,96 | 46,96 | -1,55% | 10,00 |
| 03.07.2025 | 47,36 | 47,70 | 47,36 | 47,70 | 1,48% | 2,00 |
| 02.07.2025 | 47,19 | 47,92 | 47,00 | 47,00 | -0,62% | 295,00 |
| 01.07.2025 | 49,52 | 49,52 | 47,19 | 47,30 | -4,66% | 1.728,00 |
| 30.06.2025 | 49,61 | 49,61 | 49,61 | 49,61 | -0,46% | 25,00 |
| 27.06.2025 | 49,54 | 49,84 | 49,54 | 49,84 | 0,68% | 110,00 |
| 26.06.2025 | 49,40 | 49,79 | 49,04 | 49,50 | -1,88% | 2.342,00 |
| 25.06.2025 | 52,30 | 52,30 | 50,26 | 50,45 | -2,85% | 596,00 |
| 24.06.2025 | 51,12 | 52,12 | 50,62 | 51,93 | 1,68% | 553,00 |
| 23.06.2025 | 52,87 | 54,05 | 51,07 | 51,07 | -2,69% | 1.221,00 |
| 20.06.2025 | 51,66 | 52,48 | 51,65 | 52,48 | 1,92% | 417,00 |
| 19.06.2025 | 51,62 | 51,62 | 51,49 | 51,49 | -1,04% | 107,00 |
| 18.06.2025 | 51,26 | 52,17 | 51,13 | 52,03 | 1,54% | 560,00 |
| 17.06.2025 | 49,95 | 51,32 | 49,95 | 51,24 | 2,05% | 259,00 |
| 16.06.2025 | 49,19 | 50,70 | 49,19 | 50,21 | 1,75% | 1.572,00 |
| 13.06.2025 | 47,71 | 50,19 | 47,68 | 49,35 | 5,58% | 1.459,00 |
| 12.06.2025 | 46,57 | 46,74 | 46,10 | 46,74 | -0,60% | 143,00 |
| 11.06.2025 | 47,16 | 47,16 | 46,69 | 47,02 | -0,33% | 461,00 |
| 10.06.2025 | 46,85 | 47,17 | 46,85 | 47,17 | -2,93% | 904,00 |
| 09.06.2025 | 49,56 | 49,63 | 48,31 | 48,60 | -1,71% | 819,00 |
| 06.06.2025 | 48,40 | 49,44 | 48,40 | 49,44 | 2,89% | 361,00 |
| 05.06.2025 | 48,63 | 48,63 | 48,05 | 48,05 | -4,11% | 631,00 |
| 04.06.2025 | 50,11 | 50,11 | 50,11 | 50,11 | 0,55% | 1,00 |
| 03.06.2025 | 49,84 | 49,84 | 49,84 | 49,84 | 0,32% | 1,00 |
| 02.06.2025 | 48,19 | 49,68 | 47,17 | 49,68 | 2,63% | 1.661,00 |
| 30.05.2025 | 48,71 | 48,80 | 48,35 | 48,40 | -1,71% | 337,00 |
| 29.05.2025 | 49,54 | 49,85 | 49,24 | 49,24 | 0,16% | 38,00 |
| 28.05.2025 | 49,72 | 49,72 | 49,16 | 49,16 | -1,40% | 102,00 |
| 27.05.2025 | 49,95 | 49,95 | 48,95 | 49,86 | 0,06% | 988,00 |
| 26.05.2025 | 49,43 | 49,83 | 49,43 | 49,83 | 1,35% | 200,00 |
| 23.05.2025 | 49,46 | 49,54 | 48,80 | 49,17 | -0,68% | 144,00 |
| 22.05.2025 | 49,43 | 49,50 | 49,01 | 49,50 | 0,25% | 1.491,00 |
| 21.05.2025 | 49,64 | 50,04 | 48,61 | 49,38 | -1,16% | 1.687,00 |
| 20.05.2025 | 48,97 | 50,17 | 48,97 | 49,96 | 0,31% | 413,00 |
| 19.05.2025 | 50,26 | 50,78 | 49,00 | 49,80 | -0,74% | 2.041,00 |
| 16.05.2025 | 50,40 | 50,40 | 49,66 | 50,17 | -1,49% | 2.464,00 |
| 15.05.2025 | 50,28 | 50,93 | 49,84 | 50,93 | 1,70% | 379,00 |
| 14.05.2025 | 49,66 | 50,08 | 49,66 | 50,08 | -0,32% | 21,00 |
| 13.05.2025 | 49,18 | 50,24 | 48,62 | 50,24 | 2,29% | 436,00 |
| 12.05.2025 | 50,96 | 51,35 | 49,12 | 49,12 | -0,07% | 467,00 |
| 09.05.2025 | 47,24 | 49,15 | 47,24 | 49,15 | 2,58% | 1.142,00 |
| 08.05.2025 | 47,87 | 47,92 | 47,87 | 47,92 | 1,23% | 23,00 |
| 07.05.2025 | 47,82 | 47,82 | 47,11 | 47,34 | 1,36% | 14,00 |
| 06.05.2025 | 47,10 | 47,75 | 46,70 | 46,70 | -1,68% | 459,00 |
| 05.05.2025 | 45,22 | 47,50 | 45,22 | 47,50 | 4,20% | 424,00 |
| 02.05.2025 | 44,58 | 45,59 | 44,58 | 45,59 | 5,16% | 91,00 |
| 30.04.2025 | 44,70 | 44,70 | 43,17 | 43,35 | -2,36% | 245,00 |
| 28.04.2025 | 43,93 | 44,40 | 43,93 | 44,40 | 1,49% | 70,00 |
| 25.04.2025 | 42,81 | 43,75 | 42,81 | 43,75 | 1,60% | 32,00 |
| 24.04.2025 | 43,00 | 43,06 | 42,45 | 43,06 | -0,44% | 336,00 |
| 23.04.2025 | 43,80 | 44,40 | 42,12 | 43,25 | 1,99% | 2.484,00 |
| 22.04.2025 | 41,83 | 42,41 | 41,83 | 42,41 | -6,11% | 357,00 |
| 17.04.2025 | 44,46 | 45,17 | 44,08 | 45,17 | 0,97% | 232,00 |
| 15.04.2025 | 44,38 | 44,73 | 43,88 | 44,73 | 0,86% | 26,00 |
| 14.04.2025 | 44,26 | 44,35 | 43,94 | 44,35 | 3,63% | 201,00 |
| 11.04.2025 | 42,27 | 42,80 | 42,26 | 42,80 | -0,98% | 168,00 |
| 10.04.2025 | 45,99 | 45,99 | 42,94 | 43,22 | 1,43% | 468,00 |
| 09.04.2025 | 42,48 | 42,67 | 42,48 | 42,61 | -1,70% | 293,00 |
| 08.04.2025 | 44,10 | 45,79 | 43,35 | 43,35 | -0,69% | 285,00 |
| 07.04.2025 | 40,05 | 43,65 | 39,74 | 43,65 | 3,72% | 218,00 |
| 04.04.2025 | 46,51 | 46,67 | 39,94 | 42,08 | -12,22% | 2.194,00 |
| 03.04.2025 | 47,50 | 47,94 | 46,93 | 47,94 | -4,23% | 1.313,00 |
| 02.04.2025 | 49,62 | 50,73 | 49,25 | 50,06 | 0,81% | 775,00 |
| 01.04.2025 | 49,66 | 50,23 | 49,06 | 49,66 | 0,55% | 1.607,00 |
| 31.03.2025 | 49,01 | 49,83 | 48,64 | 49,39 | 0,93% | 260,00 |
| 28.03.2025 | 48,17 | 48,94 | 48,17 | 48,94 | 2,14% | 664,00 |
| 27.03.2025 | 48,51 | 48,51 | 47,91 | 47,91 | -2,43% | 1.018,00 |
| 26.03.2025 | 49,93 | 50,61 | 49,11 | 49,11 | -2,24% | 378,00 |
| 25.03.2025 | 49,76 | 50,23 | 49,76 | 50,23 | 0,64% | 44,00 |
| 24.03.2025 | 48,90 | 50,30 | 48,90 | 49,91 | 1,40% | 569,00 |
| 21.03.2025 | 49,20 | 49,22 | 49,20 | 49,22 | -0,05% | 100,00 |
| 20.03.2025 | 49,73 | 50,03 | 49,25 | 49,25 | 0,16% | 1.190,00 |
| 19.03.2025 | 47,99 | 49,17 | 47,99 | 49,17 | 2,25% | 407,00 |
| 18.03.2025 | 47,40 | 48,25 | 47,40 | 48,09 | 1,63% | 435,00 |
| 17.03.2025 | 46,66 | 47,32 | 46,66 | 47,32 | 1,91% | 231,00 |
| 14.03.2025 | 45,00 | 46,43 | 44,82 | 46,43 | 3,04% | 904,00 |
| 13.03.2025 | 44,62 | 45,25 | 44,62 | 45,06 | 0,13% | 145,00 |
| 12.03.2025 | 45,24 | 45,24 | 44,15 | 45,00 | -0,83% | 919,00 |
| 11.03.2025 | 43,51 | 45,57 | 43,45 | 45,38 | 4,91% | 268,00 |
| 10.03.2025 | 43,25 | 43,51 | 43,04 | 43,25 | 0,15% | 890,00 |
| 07.03.2025 | 42,08 | 43,19 | 41,85 | 43,19 | -0,07% | 1.173,00 |
| 06.03.2025 | 45,87 | 45,87 | 42,86 | 43,22 | -6,63% | 2.949,00 |
| 05.03.2025 | 47,48 | 47,48 | 45,21 | 46,29 | -1,40% | 800,00 |
| 04.03.2025 | 46,51 | 46,94 | 45,80 | 46,94 | 1,65% | 609,00 |
| 03.03.2025 | 46,07 | 47,15 | 46,00 | 46,18 | 0,73% | 2.129,00 |