45,958€
0,26%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.01.2025 | 46,14 | 46,23 | 45,34 | 45,96 | 0,26% | - |
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 |
07.11.2024 | 37,24 | 37,70 | 36,76 | 37,43 | -1,19% | 793,00 |
06.11.2024 | 35,32 | 37,88 | 35,32 | 37,88 | 10,95% | 2.091,00 |
05.11.2024 | 34,14 | 34,14 | 34,14 | 34,14 | 0,32% | 25,00 |
04.11.2024 | 33,70 | 34,03 | 33,70 | 34,03 | 3,67% | 328,00 |
01.11.2024 | 33,89 | 33,89 | 32,83 | 32,83 | -5,54% | 66,00 |
31.10.2024 | 34,75 | 34,75 | 34,75 | 34,75 | -1,03% | 50,00 |
30.10.2024 | 35,50 | 35,50 | 34,97 | 35,11 | 2,41% | 140,00 |
29.10.2024 | 34,29 | 34,29 | 34,29 | 34,29 | 0,41% | 72,00 |
28.10.2024 | 34,75 | 34,75 | 34,09 | 34,15 | -0,41% | 1.048,00 |
25.10.2024 | 34,29 | 34,29 | 34,29 | 34,29 | 0,84% | 100,00 |
24.10.2024 | 33,76 | 34,00 | 33,43 | 34,00 | 2,13% | 63,00 |
23.10.2024 | 33,56 | 33,60 | 33,25 | 33,29 | -0,77% | 1.119,00 |
22.10.2024 | 33,79 | 33,99 | 33,44 | 33,55 | -0,03% | 385,00 |
18.10.2024 | 34,16 | 34,16 | 33,32 | 33,56 | 0,24% | 141,00 |
16.10.2024 | 33,78 | 33,78 | 33,48 | 33,48 | 1,01% | 127,00 |
15.10.2024 | 33,02 | 33,39 | 32,94 | 33,15 | -1,68% | 359,00 |
14.10.2024 | 34,30 | 34,46 | 33,71 | 33,71 | 0,36% | 669,00 |
11.10.2024 | 33,26 | 33,59 | 33,26 | 33,59 | 0,78% | 133,00 |
10.10.2024 | 33,69 | 33,69 | 33,33 | 33,33 | -1,65% | 127,00 |
09.10.2024 | 33,89 | 33,89 | 33,89 | 33,89 | 0,44% | 3,00 |
08.10.2024 | 33,74 | 33,74 | 33,74 | 33,74 | 0,39% | 100,00 |
07.10.2024 | 33,80 | 34,10 | 33,61 | 33,61 | -1,44% | 169,00 |
04.10.2024 | 34,51 | 34,51 | 34,06 | 34,10 | 1,11% | 727,00 |
03.10.2024 | 33,69 | 33,73 | 33,69 | 33,73 | 1,40% | 230,00 |
02.10.2024 | 32,50 | 33,26 | 32,50 | 33,26 | 1,46% | 71,00 |
01.10.2024 | 33,06 | 33,06 | 32,50 | 32,78 | -0,41% | 309,00 |
30.09.2024 | 32,94 | 33,14 | 32,92 | 32,92 | -0,24% | 248,00 |
27.09.2024 | 32,87 | 33,07 | 32,87 | 33,00 | 3,30% | 81,00 |
26.09.2024 | 31,66 | 31,94 | 31,66 | 31,94 | 1,24% | 568,00 |
25.09.2024 | 31,85 | 31,85 | 31,55 | 31,55 | -2,44% | 71,00 |
24.09.2024 | 32,50 | 32,50 | 32,34 | 32,34 | -0,35% | 7,00 |
23.09.2024 | 31,17 | 32,60 | 31,01 | 32,46 | 3,59% | 534,00 |
20.09.2024 | 31,00 | 31,33 | 31,00 | 31,33 | 0,42% | 830,00 |
19.09.2024 | 29,84 | 31,20 | 29,84 | 31,20 | 4,75% | 519,00 |
18.09.2024 | 29,85 | 29,85 | 29,79 | 29,79 | -1,18% | 166,00 |
16.09.2024 | 29,97 | 30,17 | 29,97 | 30,14 | -0,03% | 74,00 |
13.09.2024 | 29,50 | 30,15 | 29,50 | 30,15 | 0,89% | 1.000,00 |
12.09.2024 | 29,89 | 29,89 | 29,89 | 29,89 | 0,32% | 11,00 |
11.09.2024 | 29,79 | 29,79 | 29,79 | 29,79 | 3,76% | 50,00 |
10.09.2024 | 28,71 | 28,71 | 28,71 | 28,71 | -1,00% | 1,00 |
09.09.2024 | 29,55 | 29,55 | 29,00 | 29,00 | -0,09% | 257,00 |
06.09.2024 | 29,28 | 29,28 | 29,03 | 29,03 | -1,66% | 86,00 |
05.09.2024 | 29,48 | 29,52 | 29,48 | 29,52 | -2,64% | 85,00 |
04.09.2024 | 29,51 | 30,32 | 29,51 | 30,32 | 2,42% | 140,00 |
03.09.2024 | 30,27 | 30,27 | 29,60 | 29,60 | -2,33% | 209,00 |
02.09.2024 | 30,20 | 30,31 | 30,20 | 30,31 | -0,03% | 772,00 |
30.08.2024 | 30,32 | 30,32 | 30,32 | 30,32 | 3,82% | 5,00 |
27.08.2024 | 29,27 | 29,27 | 29,20 | 29,20 | -2,13% | 186,00 |
26.08.2024 | 30,08 | 30,08 | 29,84 | 29,84 | -0,05% | 22,00 |
23.08.2024 | 29,84 | 29,85 | 29,84 | 29,85 | -0,32% | 173,00 |
22.08.2024 | 29,95 | 29,95 | 29,95 | 29,95 | 0,57% | 5,00 |
21.08.2024 | 29,73 | 29,78 | 29,73 | 29,78 | 0,00% | 46,00 |
20.08.2024 | 30,67 | 30,67 | 29,78 | 29,78 | -1,68% | 385,00 |
19.08.2024 | 28,99 | 30,55 | 28,99 | 30,29 | 3,17% | 403,00 |
16.08.2024 | 28,54 | 29,36 | 28,54 | 29,36 | 1,54% | 214,00 |
15.08.2024 | 28,88 | 28,91 | 28,75 | 28,91 | 2,70% | 142,00 |
14.08.2024 | 28,84 | 28,85 | 28,15 | 28,15 | -3,13% | 268,00 |
13.08.2024 | 29,82 | 29,82 | 29,06 | 29,06 | -1,17% | 21,00 |
12.08.2024 | 28,28 | 29,41 | 27,82 | 29,41 | 4,57% | 1.940,00 |
09.08.2024 | 28,12 | 28,12 | 28,12 | 28,12 | 0,95% | 100,00 |
08.08.2024 | 27,86 | 27,86 | 27,86 | 27,86 | -1,33% | 150,00 |
07.08.2024 | 28,39 | 28,88 | 28,23 | 28,23 | -0,84% | 87,00 |