56,325€
-0,13%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 55,80 | 57,21 | 55,46 | 56,25 | -0,27% | 3.727,00 |
| 12.03.2026 | 55,15 | 56,70 | 55,15 | 56,40 | 2,23% | 1.818,00 |
| 11.03.2026 | 53,58 | 55,20 | 53,18 | 55,17 | 2,85% | 3.578,00 |
| 10.03.2026 | 53,06 | 53,86 | 52,89 | 53,64 | 0,49% | 3.227,00 |
| 09.03.2026 | 54,34 | 55,41 | 53,08 | 53,38 | -0,41% | 10.248,00 |
| 06.03.2026 | 52,92 | 55,08 | 52,92 | 53,60 | 0,62% | 7.329,00 |
| 05.03.2026 | 53,00 | 53,62 | 52,41 | 53,27 | 1,99% | 4.575,00 |
| 04.03.2026 | 53,14 | 53,69 | 51,84 | 52,23 | -1,30% | 4.109,00 |
| 03.03.2026 | 53,13 | 55,00 | 52,55 | 52,92 | 0,30% | 8.355,00 |
| 02.03.2026 | 54,00 | 56,50 | 51,85 | 52,76 | 1,46% | 5.206,00 |
| 27.02.2026 | 50,58 | 52,29 | 49,70 | 52,00 | 2,77% | 2.980,00 |
| 26.02.2026 | 50,38 | 50,81 | 49,93 | 50,60 | 0,54% | 3.862,00 |
| 25.02.2026 | 49,33 | 50,33 | 49,33 | 50,33 | 2,40% | 4.133,00 |
| 24.02.2026 | 50,08 | 50,54 | 49,15 | 49,15 | -1,44% | 2.711,00 |
| 23.02.2026 | 50,68 | 51,79 | 49,87 | 49,87 | -3,18% | 3.707,00 |
| 20.02.2026 | 51,17 | 52,00 | 50,46 | 51,51 | 1,86% | 6.887,00 |
| 19.02.2026 | 49,66 | 51,73 | 49,61 | 50,57 | 2,24% | 4.746,00 |
| 18.02.2026 | 48,78 | 50,06 | 47,05 | 49,46 | 2,64% | 6.627,00 |
| 17.02.2026 | 49,28 | 49,64 | 47,86 | 48,19 | -2,67% | 8.813,00 |
| 16.02.2026 | 49,31 | 50,25 | 49,14 | 49,51 | 0,49% | 4.070,00 |
| 13.02.2026 | 47,67 | 49,27 | 47,00 | 49,27 | 2,49% | 7.502,00 |
| 12.02.2026 | 48,40 | 48,73 | 47,34 | 48,08 | 1,17% | 20.791,00 |
| 11.02.2026 | 47,00 | 48,12 | 46,61 | 47,52 | 1,82% | 2.915,00 |
| 10.02.2026 | 47,35 | 47,52 | 46,51 | 46,67 | -1,24% | 2.436,00 |
| 09.02.2026 | 48,21 | 48,21 | 46,51 | 47,26 | -1,50% | 3.611,00 |
| 06.02.2026 | 46,71 | 48,25 | 46,71 | 47,98 | 3,02% | 4.547,00 |
| 05.02.2026 | 47,15 | 47,50 | 46,01 | 46,57 | -0,39% | 5.177,00 |
| 04.02.2026 | 46,87 | 47,58 | 46,32 | 46,75 | -0,45% | 4.763,00 |
| 03.02.2026 | 46,58 | 47,33 | 46,39 | 46,96 | 1,37% | 6.113,00 |
| 02.02.2026 | 45,10 | 47,50 | 44,57 | 46,33 | -4,50% | 3.760,00 |
| 30.01.2026 | 46,56 | 48,80 | 46,53 | 48,51 | 3,00% | 7.233,00 |
| 29.01.2026 | 46,81 | 47,97 | 46,81 | 47,10 | 1,62% | 3.612,00 |
| 28.01.2026 | 45,61 | 46,78 | 44,87 | 46,35 | 1,86% | 3.879,00 |
| 27.01.2026 | 47,78 | 47,78 | 45,11 | 45,50 | -3,94% | 5.844,00 |
| 26.01.2026 | 47,40 | 48,40 | 46,64 | 47,37 | 0,23% | 7.539,00 |
| 23.01.2026 | 46,59 | 47,85 | 46,33 | 47,26 | 1,99% | 5.025,00 |
| 22.01.2026 | 47,01 | 48,19 | 46,16 | 46,34 | -1,37% | 6.742,00 |
| 21.01.2026 | 44,64 | 46,98 | 44,64 | 46,98 | 7,02% | 6.149,00 |
| 20.01.2026 | 44,49 | 45,29 | 43,52 | 43,90 | 0,50% | 8.535,00 |
| 19.01.2026 | 43,35 | 44,02 | 42,88 | 43,68 | -0,08% | 5.594,00 |
| 16.01.2026 | 42,88 | 43,93 | 42,63 | 43,72 | 1,43% | 8.364,00 |
| 15.01.2026 | 43,41 | 43,80 | 42,57 | 43,10 | -0,02% | 3.403,00 |
| 14.01.2026 | 44,00 | 44,95 | 42,92 | 43,11 | -2,89% | 3.117,00 |
| 13.01.2026 | 44,86 | 45,26 | 44,12 | 44,40 | 0,33% | 3.564,00 |
| 12.01.2026 | 43,81 | 44,54 | 43,66 | 44,25 | 0,14% | 3.343,00 |
| 09.01.2026 | 45,15 | 45,52 | 43,55 | 44,19 | -4,87% | 2.689,00 |
| 08.01.2026 | 46,28 | 47,76 | 46,28 | 46,45 | -0,59% | 6.864,00 |
| 07.01.2026 | 45,96 | 46,73 | 45,72 | 46,73 | 3,41% | 3.028,00 |
| 06.01.2026 | 45,30 | 46,58 | 44,57 | 45,19 | -0,46% | 3.656,00 |
| 05.01.2026 | 45,51 | 46,50 | 44,10 | 45,40 | -0,60% | 10.734,00 |
| 02.01.2026 | 46,28 | 46,50 | 44,97 | 45,67 | -2,73% | 2.927,00 |
| 30.12.2025 | 46,53 | 46,98 | 46,52 | 46,95 | 1,65% | 721,00 |
| 29.12.2025 | 46,07 | 46,27 | 45,23 | 46,19 | -0,67% | 2.113,00 |
| 23.12.2025 | 45,20 | 46,50 | 44,80 | 46,50 | 1,94% | 3.785,00 |
| 22.12.2025 | 46,24 | 46,58 | 45,35 | 45,62 | -1,80% | 2.062,00 |
| 19.12.2025 | 46,02 | 46,64 | 45,99 | 46,45 | 0,98% | 2.245,00 |
| 18.12.2025 | 46,51 | 47,11 | 46,00 | 46,00 | 0,19% | 2.955,00 |
| 17.12.2025 | 45,34 | 46,48 | 45,34 | 45,92 | 1,74% | 3.864,00 |
| 16.12.2025 | 46,59 | 46,90 | 44,78 | 45,13 | -1,78% | 4.147,00 |
| 15.12.2025 | 47,91 | 48,35 | 45,95 | 45,95 | -2,79% | 1.840,00 |
| 12.12.2025 | 48,18 | 48,60 | 46,98 | 47,27 | 0,00% | 2.310,00 |
| 11.12.2025 | 49,00 | 49,01 | 46,96 | 47,27 | -4,21% | 1.921,00 |
| 10.12.2025 | 50,21 | 50,75 | 49,35 | 49,35 | -1,54% | 3.458,00 |
| 09.12.2025 | 50,15 | 50,98 | 50,00 | 50,12 | -0,89% | 1.634,00 |
| 08.12.2025 | 51,79 | 52,50 | 50,57 | 50,57 | -2,77% | 3.114,00 |
| 05.12.2025 | 51,66 | 53,26 | 51,66 | 52,01 | 0,99% | 2.960,00 |
| 04.12.2025 | 52,96 | 53,53 | 51,50 | 51,50 | -2,30% | 1.429,00 |
| 03.12.2025 | 50,68 | 52,71 | 50,56 | 52,71 | 4,42% | 2.322,00 |
| 02.12.2025 | 51,81 | 52,45 | 50,48 | 50,48 | -2,36% | 2.533,00 |
| 01.12.2025 | 52,66 | 53,00 | 51,55 | 51,70 | -1,17% | 2.803,00 |
| 28.11.2025 | 51,00 | 52,79 | 51,00 | 52,31 | 2,97% | 1.809,00 |
| 27.11.2025 | 51,18 | 52,60 | 50,80 | 50,80 | -0,29% | 1.251,00 |
| 26.11.2025 | 48,87 | 51,15 | 48,69 | 50,95 | 3,87% | 2.391,00 |
| 25.11.2025 | 50,14 | 50,14 | 49,05 | 49,05 | -2,02% | 1.975,00 |
| 24.11.2025 | 49,77 | 50,06 | 48,52 | 50,06 | 1,11% | 807,00 |
| 21.11.2025 | 49,08 | 49,51 | 47,88 | 49,51 | 0,94% | 943,00 |
| 20.11.2025 | 51,64 | 52,27 | 49,05 | 49,05 | -3,65% | 1.115,00 |
| 19.11.2025 | 50,63 | 50,91 | 50,19 | 50,91 | 2,03% | 589,00 |
| 18.11.2025 | 50,86 | 50,86 | 49,90 | 49,90 | -1,63% | 460,00 |
| 17.11.2025 | 51,39 | 52,53 | 50,72 | 50,72 | -2,01% | 1.349,00 |
| 14.11.2025 | 51,57 | 51,76 | 50,00 | 51,76 | -0,52% | 519,00 |
| 13.11.2025 | 52,66 | 52,66 | 51,75 | 52,03 | -1,18% | 857,00 |
| 12.11.2025 | 52,51 | 52,99 | 52,51 | 52,65 | -0,06% | 307,00 |
| 11.11.2025 | 51,22 | 52,68 | 51,18 | 52,68 | 3,19% | 1.088,00 |
| 10.11.2025 | 51,50 | 51,80 | 50,40 | 51,05 | 2,18% | 2.537,00 |
| 07.11.2025 | 49,13 | 50,01 | 48,12 | 49,96 | 3,14% | 2.136,00 |
| 06.11.2025 | 48,72 | 49,41 | 48,44 | 48,44 | -1,64% | 274,00 |
| 05.11.2025 | 48,02 | 49,67 | 48,02 | 49,25 | 0,80% | 1.361,00 |
| 04.11.2025 | 48,38 | 49,45 | 47,88 | 48,86 | 0,77% | 1.430,00 |
| 03.11.2025 | 46,69 | 48,49 | 46,65 | 48,49 | 4,65% | 2.707,00 |
| 31.10.2025 | 45,49 | 46,54 | 45,49 | 46,33 | 2,40% | 1.024,00 |
| 30.10.2025 | 45,30 | 45,79 | 45,17 | 45,25 | 2,86% | 2.391,00 |
| 29.10.2025 | 45,24 | 45,69 | 43,97 | 43,99 | -2,52% | 1.536,00 |
| 28.10.2025 | 45,83 | 46,30 | 45,04 | 45,12 | -2,69% | 550,00 |
| 27.10.2025 | 46,72 | 47,15 | 46,01 | 46,37 | 0,71% | 1.538,00 |
| 24.10.2025 | 46,64 | 46,64 | 46,00 | 46,04 | 0,45% | 983,00 |
| 23.10.2025 | 46,61 | 48,07 | 45,10 | 45,84 | -1,92% | 905,00 |
| 22.10.2025 | 48,56 | 48,56 | 45,92 | 46,73 | -3,12% | 1.420,00 |
| 21.10.2025 | 48,93 | 49,41 | 47,95 | 48,24 | -1,65% | 5.990,00 |
| 20.10.2025 | 46,43 | 49,05 | 46,43 | 49,05 | 7,04% | 2.220,00 |