47,240€
-5,63%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.02.2025 | 44,68 | 45,85 | 44,47 | 45,85 | 1,86% | 530,00 |
| 27.02.2025 | 46,45 | 46,89 | 44,67 | 45,01 | -3,33% | 575,00 |
| 26.02.2025 | 46,85 | 47,41 | 46,42 | 46,56 | 0,84% | 404,00 |
| 25.02.2025 | 47,63 | 47,63 | 45,75 | 46,17 | -3,18% | 2.074,00 |
| 24.02.2025 | 48,00 | 48,28 | 47,12 | 47,69 | -0,14% | 1.070,00 |
| 21.02.2025 | 50,08 | 50,16 | 47,75 | 47,75 | -4,82% | 633,00 |
| 20.02.2025 | 52,13 | 52,14 | 49,40 | 50,17 | -4,24% | 1.917,00 |
| 19.02.2025 | 52,32 | 53,46 | 51,48 | 52,39 | 0,63% | 1.155,00 |
| 18.02.2025 | 51,22 | 52,19 | 50,75 | 52,06 | 1,48% | 1.497,00 |
| 17.02.2025 | 50,55 | 51,30 | 50,55 | 51,30 | 0,35% | 657,00 |
| 14.02.2025 | 50,80 | 51,12 | 50,47 | 51,12 | 2,16% | 1.206,00 |
| 13.02.2025 | 50,42 | 50,42 | 50,04 | 50,04 | -1,05% | 220,00 |
| 12.02.2025 | 52,04 | 52,22 | 49,65 | 50,57 | -3,68% | 1.221,00 |
| 11.02.2025 | 51,92 | 52,50 | 51,63 | 52,50 | 0,85% | 726,00 |
| 10.02.2025 | 49,18 | 52,06 | 49,18 | 52,06 | 4,00% | 1.157,00 |
| 07.02.2025 | 49,35 | 50,06 | 48,74 | 50,06 | 1,34% | 1.172,00 |
| 06.02.2025 | 51,04 | 51,44 | 49,40 | 49,40 | -1,73% | 324,00 |
| 05.02.2025 | 49,84 | 50,27 | 49,84 | 50,27 | 0,76% | 434,00 |
| 04.02.2025 | 51,23 | 51,23 | 49,89 | 49,89 | -2,75% | 525,00 |
| 03.02.2025 | 50,52 | 51,48 | 49,80 | 51,30 | 3,43% | 1.612,00 |
| 31.01.2025 | 50,12 | 50,12 | 49,60 | 49,60 | -0,31% | 261,00 |
| 30.01.2025 | 48,56 | 49,96 | 48,56 | 49,76 | 1,52% | 704,00 |
| 29.01.2025 | 47,82 | 49,01 | 47,82 | 49,01 | 2,45% | 222,00 |
| 28.01.2025 | 46,67 | 47,84 | 45,00 | 47,84 | 3,66% | 1.673,00 |
| 27.01.2025 | 50,72 | 50,72 | 45,46 | 46,15 | -9,70% | 5.239,00 |
| 24.01.2025 | 51,33 | 51,33 | 50,82 | 51,11 | -0,41% | 1.817,00 |
| 23.01.2025 | 51,46 | 51,75 | 51,10 | 51,32 | -0,48% | 1.058,00 |
| 22.01.2025 | 51,28 | 52,53 | 51,07 | 51,57 | 1,52% | 2.429,00 |
| 21.01.2025 | 52,31 | 52,31 | 50,50 | 50,80 | -3,11% | 2.738,00 |
| 20.01.2025 | 51,84 | 52,43 | 51,27 | 52,43 | 1,53% | 2.097,00 |
| 17.01.2025 | 52,58 | 52,90 | 51,47 | 51,64 | -1,30% | 3.142,00 |
| 16.01.2025 | 50,96 | 52,50 | 50,60 | 52,32 | 3,22% | 1.768,00 |
| 15.01.2025 | 49,30 | 51,43 | 49,21 | 50,69 | 2,92% | 3.336,00 |
| 14.01.2025 | 48,55 | 49,79 | 48,55 | 49,25 | 0,20% | 959,00 |
| 13.01.2025 | 48,72 | 49,24 | 47,95 | 49,15 | 1,27% | 3.035,00 |
| 10.01.2025 | 47,74 | 48,85 | 47,42 | 48,54 | 1,72% | 1.286,00 |
| 09.01.2025 | 47,68 | 47,77 | 47,29 | 47,72 | 1,36% | 226,00 |
| 08.01.2025 | 47,26 | 47,82 | 46,77 | 47,08 | 0,38% | 10.288,00 |
| 07.01.2025 | 46,24 | 46,90 | 45,63 | 46,90 | 2,30% | 1.167,00 |
| 06.01.2025 | 45,63 | 46,49 | 45,56 | 45,84 | 0,17% | 1.249,00 |
| 03.01.2025 | 46,62 | 46,70 | 45,15 | 45,76 | -0,66% | 1.407,00 |
| 02.01.2025 | 45,21 | 46,07 | 44,85 | 46,07 | 5,17% | 1.715,00 |
| 30.12.2024 | 43,10 | 43,80 | 43,10 | 43,80 | 2,40% | 485,00 |
| 27.12.2024 | 42,03 | 42,98 | 41,60 | 42,78 | 2,60% | 1.991,00 |
| 23.12.2024 | 41,38 | 41,91 | 41,38 | 41,69 | 0,37% | 60,00 |
| 20.12.2024 | 40,66 | 41,82 | 40,66 | 41,54 | 0,19% | 188,00 |
| 19.12.2024 | 41,57 | 41,57 | 41,46 | 41,46 | 1,30% | 176,00 |
| 18.12.2024 | 42,56 | 42,56 | 40,93 | 40,93 | -2,54% | 1.207,00 |
| 17.12.2024 | 42,45 | 42,45 | 41,75 | 41,99 | -2,31% | 310,00 |
| 16.12.2024 | 43,05 | 43,05 | 42,99 | 42,99 | -1,73% | 241,00 |
| 13.12.2024 | 43,67 | 43,74 | 43,22 | 43,74 | -0,65% | 508,00 |
| 12.12.2024 | 43,49 | 44,16 | 43,27 | 44,03 | 1,00% | 1.159,00 |
| 11.12.2024 | 41,76 | 43,76 | 41,76 | 43,59 | 5,39% | 485,00 |
| 10.12.2024 | 41,10 | 41,36 | 41,10 | 41,36 | 0,05% | 417,00 |
| 09.12.2024 | 41,33 | 41,66 | 41,33 | 41,34 | 1,10% | 204,00 |
| 06.12.2024 | 41,79 | 41,79 | 40,89 | 40,89 | -3,86% | 1.054,00 |
| 05.12.2024 | 42,38 | 42,58 | 42,13 | 42,53 | 1,60% | 1.890,00 |
| 04.12.2024 | 42,46 | 42,46 | 41,70 | 41,86 | -0,90% | 495,00 |
| 03.12.2024 | 42,51 | 42,51 | 42,24 | 42,24 | -0,30% | 61,00 |
| 02.12.2024 | 43,33 | 43,63 | 42,31 | 42,37 | -1,10% | 1.968,00 |
| 29.11.2024 | 42,84 | 42,84 | 42,84 | 42,84 | 1,17% | 15,00 |
| 28.11.2024 | 42,78 | 42,78 | 42,34 | 42,34 | -0,72% | 506,00 |
| 27.11.2024 | 43,35 | 43,35 | 42,65 | 42,65 | -2,16% | 266,00 |
| 26.11.2024 | 43,74 | 43,74 | 42,89 | 43,59 | -0,93% | 2.107,00 |
| 25.11.2024 | 44,28 | 45,84 | 43,99 | 44,00 | -1,30% | 1.333,00 |
| 22.11.2024 | 44,53 | 45,10 | 44,00 | 44,58 | -0,48% | 2.786,00 |
| 21.11.2024 | 44,00 | 45,41 | 44,00 | 44,79 | 1,39% | 2.727,00 |
| 20.11.2024 | 42,07 | 44,18 | 42,07 | 44,18 | 6,51% | 388,00 |
| 19.11.2024 | 41,71 | 41,71 | 41,48 | 41,48 | -1,16% | 36,00 |
| 18.11.2024 | 40,15 | 42,12 | 40,11 | 41,96 | 3,45% | 854,00 |
| 15.11.2024 | 40,11 | 40,95 | 40,11 | 40,56 | -0,60% | 828,00 |
| 14.11.2024 | 41,03 | 41,04 | 40,70 | 40,81 | -1,20% | 2.287,00 |
| 13.11.2024 | 41,40 | 41,40 | 40,80 | 41,30 | 0,08% | 145,00 |
| 12.11.2024 | 41,17 | 41,54 | 41,12 | 41,27 | 0,59% | 337,00 |
| 11.11.2024 | 38,76 | 41,03 | 38,76 | 41,03 | 7,06% | 1.931,00 |
| 08.11.2024 | 38,00 | 38,48 | 38,00 | 38,32 | 2,38% | 440,00 |