47,055€
0,74%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 47,14 | 47,23 | 46,75 | 46,85 | 0,30% | 1.359,00 |
| 13.08.2026 | 47,20 | 47,60 | 46,71 | 46,71 | -0,15% | 2.814,00 |
| 12.08.2026 | 47,35 | 47,87 | 46,76 | 46,78 | -0,91% | 2.670,00 |
| 11.08.2026 | 46,60 | 47,21 | 46,20 | 47,21 | 0,96% | 2.079,00 |
| 10.08.2026 | 44,95 | 46,76 | 44,54 | 46,76 | 4,49% | 3.526,00 |
| 07.08.2026 | 44,98 | 45,41 | 44,26 | 44,75 | 0,25% | 1.500,00 |
| 06.08.2026 | 44,67 | 45,10 | 44,50 | 44,64 | -0,13% | 1.483,00 |
| 05.08.2026 | 45,92 | 46,03 | 44,70 | 44,70 | -2,66% | 1.919,00 |
| 04.08.2026 | 46,37 | 47,11 | 45,22 | 45,92 | -1,03% | 2.166,00 |
| 03.08.2026 | 46,69 | 46,70 | 45,43 | 46,40 | 0,59% | 3.734,00 |
| 31.07.2026 | 45,73 | 46,13 | 45,58 | 46,13 | 2,53% | 4.092,00 |
| 30.07.2026 | 46,26 | 46,26 | 44,75 | 44,99 | -3,14% | 2.635,00 |
| 29.07.2026 | 45,46 | 46,55 | 45,46 | 46,45 | 2,18% | 2.560,00 |
| 28.07.2026 | 45,99 | 46,00 | 45,46 | 45,46 | -0,50% | 2.453,00 |
| 27.07.2026 | 46,11 | 46,56 | 45,31 | 45,69 | -2,93% | 3.797,00 |
| 24.07.2026 | 46,81 | 47,49 | 46,37 | 47,07 | -0,36% | 4.468,00 |
| 23.07.2026 | 47,51 | 48,34 | 47,09 | 47,24 | 0,83% | 2.586,00 |
| 22.07.2026 | 43,85 | 47,28 | 43,85 | 46,85 | 7,60% | 2.810,00 |
| 21.07.2026 | 42,91 | 43,79 | 42,90 | 43,54 | 1,26% | 3.318,00 |
| 20.07.2026 | 43,40 | 43,97 | 42,52 | 43,00 | -0,85% | 2.514,00 |
| 17.07.2026 | 43,08 | 44,02 | 43,08 | 43,37 | 0,46% | 2.823,00 |
| 16.07.2026 | 43,49 | 43,49 | 43,08 | 43,17 | 0,54% | 2.942,00 |
| 15.07.2026 | 43,78 | 44,20 | 42,94 | 42,94 | -0,44% | 2.792,00 |
| 14.07.2026 | 43,72 | 44,15 | 43,11 | 43,13 | -0,37% | 4.011,00 |
| 13.07.2026 | 42,87 | 44,00 | 42,64 | 43,29 | 1,45% | 4.888,00 |
| 10.07.2026 | 43,86 | 44,32 | 42,23 | 42,67 | -3,61% | 3.487,00 |
| 09.07.2026 | 44,81 | 45,69 | 44,20 | 44,27 | -0,74% | 2.374,00 |
| 08.07.2026 | 45,42 | 46,55 | 44,60 | 44,60 | -0,89% | 2.692,00 |
| 07.07.2026 | 45,46 | 46,38 | 45,00 | 45,00 | -0,62% | 3.592,00 |
| 06.07.2026 | 46,48 | 46,67 | 45,28 | 45,28 | -4,21% | 5.200,00 |
| 03.07.2026 | 45,71 | 48,00 | 45,71 | 47,27 | 2,94% | 4.264,00 |
| 02.07.2026 | 46,18 | 47,28 | 45,83 | 45,92 | -0,82% | 3.681,00 |
| 01.07.2026 | 46,70 | 47,20 | 46,06 | 46,30 | -1,30% | 3.005,00 |
| 30.06.2026 | 46,35 | 46,95 | 45,73 | 46,91 | 3,17% | 2.508,00 |
| 29.06.2026 | 45,98 | 47,38 | 45,47 | 45,47 | -1,77% | 2.096,00 |
| 26.06.2026 | 45,50 | 46,76 | 44,91 | 46,29 | 2,98% | 5.337,00 |
| 25.06.2026 | 45,09 | 46,33 | 44,95 | 44,95 | -1,43% | 1.419,00 |
| 24.06.2026 | 45,27 | 46,80 | 45,22 | 45,60 | 0,80% | 2.735,00 |
| 23.06.2026 | 45,02 | 46,50 | 44,89 | 45,24 | -0,26% | 5.162,00 |
| 22.06.2026 | 44,91 | 45,36 | 44,24 | 45,36 | 1,11% | 3.170,00 |
| 19.06.2026 | 44,90 | 45,28 | 44,50 | 44,86 | 0,09% | 4.283,00 |
| 18.06.2026 | 44,42 | 45,60 | 43,95 | 44,82 | 1,13% | 3.521,00 |
| 17.06.2026 | 44,44 | 44,75 | 44,24 | 44,32 | -0,40% | 4.166,00 |
| 16.06.2026 | 43,61 | 44,50 | 43,59 | 44,50 | -0,04% | 5.073,00 |
| 15.06.2026 | 45,00 | 45,46 | 43,93 | 44,52 | -1,20% | 5.878,00 |
| 12.06.2026 | 44,53 | 45,06 | 43,84 | 45,06 | 1,83% | 4.171,00 |
| 11.06.2026 | 46,09 | 47,00 | 44,18 | 44,25 | -4,49% | 7.072,00 |
| 10.06.2026 | 45,33 | 46,91 | 45,33 | 46,33 | 1,40% | 2.193,00 |
| 09.06.2026 | 46,17 | 46,49 | 45,19 | 45,69 | -0,78% | 1.937,00 |
| 08.06.2026 | 46,21 | 47,80 | 45,95 | 46,05 | -1,64% | 4.436,00 |
| 05.06.2026 | 47,75 | 48,42 | 46,82 | 46,82 | -1,74% | 5.953,00 |
| 04.06.2026 | 47,01 | 47,65 | 46,69 | 47,65 | 0,68% | 177,00 |
| 03.06.2026 | 47,23 | 47,74 | 46,87 | 47,33 | 0,30% | 1.504,00 |
| 02.06.2026 | 47,27 | 47,59 | 47,05 | 47,19 | -0,27% | 3.722,00 |
| 01.06.2026 | 46,90 | 47,91 | 46,90 | 47,32 | 1,00% | 5.313,00 |
| 29.05.2026 | 47,18 | 47,88 | 46,82 | 46,85 | -1,49% | 2.324,00 |
| 28.05.2026 | 48,00 | 48,32 | 46,92 | 47,56 | 0,55% | 3.600,00 |
| 27.05.2026 | 48,10 | 48,70 | 47,30 | 47,30 | -2,25% | 2.467,00 |
| 26.05.2026 | 49,13 | 49,77 | 48,39 | 48,39 | -1,53% | 6.100,00 |
| 25.05.2026 | 49,88 | 49,88 | 49,14 | 49,14 | -0,67% | 323,00 |
| 22.05.2026 | 49,62 | 50,32 | 49,47 | 49,47 | -1,06% | 2.261,00 |
| 21.05.2026 | 49,98 | 50,92 | 49,77 | 50,00 | 0,02% | 2.854,00 |
| 20.05.2026 | 51,68 | 51,88 | 49,99 | 49,99 | -2,63% | 4.199,00 |
| 19.05.2026 | 49,64 | 51,46 | 49,20 | 51,34 | 3,86% | 2.836,00 |
| 18.05.2026 | 48,31 | 49,50 | 48,18 | 49,43 | 1,71% | 3.141,00 |
| 15.05.2026 | 48,28 | 49,34 | 48,28 | 48,60 | 0,56% | 3.290,00 |
| 14.05.2026 | 48,34 | 48,34 | 47,50 | 48,33 | 1,38% | 1.536,00 |
| 13.05.2026 | 47,35 | 48,23 | 47,23 | 47,67 | -0,10% | 1.840,00 |
| 12.05.2026 | 47,73 | 48,64 | 47,39 | 47,72 | -1,36% | 2.344,00 |
| 11.05.2026 | 47,81 | 48,39 | 47,20 | 48,38 | 1,00% | 4.153,00 |
| 08.05.2026 | 48,02 | 48,71 | 47,44 | 47,90 | 0,02% | 3.759,00 |
| 07.05.2026 | 48,76 | 49,27 | 47,20 | 47,89 | -2,50% | 5.529,00 |
| 06.05.2026 | 49,70 | 50,02 | 47,86 | 49,12 | -2,69% | 4.472,00 |
| 05.05.2026 | 50,46 | 51,02 | 49,55 | 50,48 | -0,12% | 4.538,00 |
| 04.05.2026 | 50,36 | 51,14 | 50,08 | 50,54 | -1,13% | 5.460,00 |
| 30.04.2026 | 51,02 | 51,62 | 50,00 | 51,12 | 0,79% | 1.824,00 |
| 29.04.2026 | 50,64 | 52,20 | 50,60 | 50,72 | -0,59% | 4.604,00 |
| 28.04.2026 | 50,00 | 51,50 | 50,00 | 51,02 | 1,43% | 2.556,00 |
| 27.04.2026 | 50,56 | 51,80 | 50,00 | 50,30 | 0,40% | 3.051,00 |
| 24.04.2026 | 50,46 | 50,86 | 49,56 | 50,10 | -1,22% | 4.469,00 |
| 23.04.2026 | 50,00 | 51,22 | 50,00 | 50,72 | 2,16% | 3.392,00 |
| 22.04.2026 | 49,14 | 50,32 | 48,84 | 49,65 | 2,56% | 3.503,00 |
| 21.04.2026 | 48,34 | 49,28 | 48,10 | 48,41 | -1,22% | 4.015,00 |
| 20.04.2026 | 50,70 | 50,70 | 48,80 | 49,01 | -1,23% | 3.717,00 |
| 17.04.2026 | 49,52 | 49,73 | 47,82 | 49,62 | 0,67% | 2.491,00 |
| 16.04.2026 | 48,01 | 49,29 | 48,01 | 49,29 | 2,43% | 3.497,00 |
| 15.04.2026 | 47,87 | 49,07 | 47,87 | 48,12 | 0,25% | 4.066,00 |
| 14.04.2026 | 49,03 | 49,48 | 48,00 | 48,00 | -2,12% | 3.659,00 |
| 13.04.2026 | 51,60 | 51,80 | 49,00 | 49,04 | -2,23% | 3.719,00 |
| 10.04.2026 | 50,58 | 51,26 | 49,60 | 50,16 | -1,07% | 3.068,00 |
| 09.04.2026 | 51,36 | 52,60 | 50,70 | 50,70 | -1,93% | 5.531,00 |
| 08.04.2026 | 50,02 | 51,70 | 49,32 | 51,70 | -0,88% | 9.719,00 |
| 07.04.2026 | 52,60 | 53,34 | 52,14 | 52,16 | 1,07% | 2.736,00 |
| 02.04.2026 | 55,55 | 55,75 | 51,61 | 51,61 | -2,31% | 4.294,00 |
| 01.04.2026 | 55,04 | 55,04 | 52,73 | 52,83 | -3,72% | 5.844,00 |
| 31.03.2026 | 55,80 | 56,94 | 54,20 | 54,87 | -1,79% | 5.654,00 |
| 30.03.2026 | 58,99 | 59,40 | 55,87 | 55,87 | -4,38% | 6.519,00 |
| 27.03.2026 | 58,43 | 59,20 | 58,00 | 58,43 | -0,27% | 4.541,00 |
| 26.03.2026 | 59,18 | 59,49 | 58,32 | 58,59 | 0,10% | 4.223,00 |
| 25.03.2026 | 55,81 | 58,55 | 55,66 | 58,53 | 1,79% | 3.426,00 |