46,945€
4,21%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 46,07 | 47,77 | 46,03 | 47,77 | 6,04% | - |
| 14.10.2025 | 45,98 | 46,39 | 45,05 | 45,05 | -2,85% | 847,00 |
| 13.10.2025 | 46,96 | 46,96 | 45,96 | 46,37 | 1,30% | 654,00 |
| 10.10.2025 | 47,30 | 47,67 | 45,78 | 45,78 | -4,49% | 1.555,00 |
| 09.10.2025 | 48,21 | 49,12 | 47,87 | 47,93 | -0,44% | 1.505,00 |
| 08.10.2025 | 49,38 | 49,38 | 47,95 | 48,14 | -1,56% | 1.214,00 |
| 07.10.2025 | 49,21 | 49,26 | 48,66 | 48,90 | 0,60% | 438,00 |
| 06.10.2025 | 47,67 | 49,12 | 47,67 | 48,61 | 2,23% | 589,00 |
| 03.10.2025 | 47,47 | 47,55 | 47,23 | 47,55 | -0,94% | 79,00 |
| 02.10.2025 | 48,00 | 48,38 | 47,63 | 48,00 | -1,18% | 711,00 |
| 01.10.2025 | 46,12 | 48,58 | 46,00 | 48,58 | 4,37% | 572,00 |
| 30.09.2025 | 46,49 | 47,25 | 46,49 | 46,54 | 0,30% | 1.537,00 |
| 29.09.2025 | 46,79 | 46,79 | 45,89 | 46,40 | 0,87% | 344,00 |
| 26.09.2025 | 46,20 | 46,54 | 46,00 | 46,00 | -0,33% | 649,00 |
| 25.09.2025 | 45,10 | 47,00 | 45,10 | 46,15 | 1,70% | 2.364,00 |
| 24.09.2025 | 43,54 | 45,52 | 43,08 | 45,38 | 5,28% | 3.280,00 |
| 23.09.2025 | 42,57 | 43,26 | 42,22 | 43,11 | 2,70% | 1.485,00 |
| 22.09.2025 | 42,01 | 42,10 | 41,76 | 41,97 | 0,84% | 755,00 |
| 19.09.2025 | 42,13 | 42,24 | 41,38 | 41,62 | -0,12% | 949,00 |
| 18.09.2025 | 42,31 | 43,06 | 41,67 | 41,67 | -1,40% | 1.248,00 |
| 17.09.2025 | 42,36 | 42,71 | 42,07 | 42,26 | 2,60% | 177,00 |
| 16.09.2025 | 42,63 | 42,76 | 41,19 | 41,19 | -3,57% | 2.349,00 |
| 15.09.2025 | 43,71 | 44,06 | 42,72 | 42,72 | -2,03% | 2.164,00 |
| 12.09.2025 | 43,57 | 43,91 | 43,57 | 43,60 | -1,13% | 573,00 |
| 11.09.2025 | 43,89 | 44,10 | 43,89 | 44,10 | 1,05% | 324,00 |
| 10.09.2025 | 42,79 | 44,15 | 42,79 | 43,64 | 0,37% | 1.474,00 |
| 09.09.2025 | 43,47 | 43,48 | 42,70 | 43,48 | -0,28% | 1.322,00 |
| 08.09.2025 | 44,20 | 44,20 | 43,28 | 43,60 | -0,42% | 509,00 |
| 05.09.2025 | 44,11 | 44,55 | 43,50 | 43,79 | 0,41% | 740,00 |
| 04.09.2025 | 43,84 | 43,84 | 43,61 | 43,61 | -2,23% | 248,00 |
| 03.09.2025 | 45,08 | 45,27 | 44,60 | 44,60 | -0,66% | 310,00 |
| 02.09.2025 | 44,45 | 44,95 | 44,28 | 44,90 | 0,25% | 1.454,00 |
| 01.09.2025 | 44,02 | 45,22 | 44,02 | 44,79 | 0,53% | 1.193,00 |
| 29.08.2025 | 44,73 | 44,73 | 44,46 | 44,55 | 0,71% | 341,00 |
| 28.08.2025 | 43,99 | 44,33 | 43,99 | 44,24 | -1,94% | 314,00 |
| 27.08.2025 | 45,17 | 45,77 | 45,11 | 45,11 | 0,24% | 713,00 |
| 26.08.2025 | 44,30 | 45,00 | 44,10 | 45,00 | 1,24% | 765,00 |
| 25.08.2025 | 44,27 | 44,72 | 44,16 | 44,45 | 0,42% | 614,00 |
| 22.08.2025 | 45,24 | 45,24 | 44,27 | 44,27 | -1,08% | 6.808,00 |
| 21.08.2025 | 44,24 | 44,75 | 43,99 | 44,75 | 2,04% | 11.501,00 |
| 20.08.2025 | 43,57 | 43,86 | 43,26 | 43,86 | 2,41% | 539,00 |
| 19.08.2025 | 43,51 | 43,79 | 42,60 | 42,83 | -1,03% | 916,00 |
| 18.08.2025 | 45,03 | 45,03 | 42,75 | 43,27 | -4,49% | 1.654,00 |
| 15.08.2025 | 45,23 | 45,47 | 44,81 | 45,31 | 1,96% | 313,00 |
| 14.08.2025 | 44,40 | 44,54 | 44,16 | 44,44 | 1,40% | 600,00 |
| 13.08.2025 | 44,09 | 44,09 | 43,53 | 43,82 | -0,45% | 646,00 |
| 12.08.2025 | 44,00 | 44,02 | 43,62 | 44,02 | -1,07% | 366,00 |
| 11.08.2025 | 43,92 | 44,51 | 43,87 | 44,50 | 1,66% | 980,00 |
| 08.08.2025 | 44,26 | 44,36 | 43,50 | 43,77 | -1,74% | 640,00 |
| 07.08.2025 | 43,88 | 45,15 | 43,88 | 44,55 | 1,04% | 649,00 |
| 06.08.2025 | 44,54 | 44,56 | 44,09 | 44,09 | -1,15% | 1.144,00 |
| 05.08.2025 | 45,11 | 45,11 | 44,33 | 44,60 | -0,71% | 7.553,00 |
| 04.08.2025 | 45,61 | 45,61 | 44,86 | 44,92 | -0,38% | 1.117,00 |
| 01.08.2025 | 46,54 | 46,54 | 45,09 | 45,09 | -4,56% | 580,00 |
| 31.07.2025 | 46,75 | 47,65 | 46,74 | 47,25 | 0,86% | 460,00 |
| 30.07.2025 | 45,61 | 46,84 | 45,52 | 46,84 | 1,63% | 1.286,00 |
| 29.07.2025 | 45,01 | 46,52 | 45,01 | 46,09 | 3,13% | 312,00 |
| 28.07.2025 | 44,83 | 46,00 | 43,87 | 44,69 | 1,13% | 2.716,00 |
| 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 |