44,220€
-4,55%
Echtzeit-Aktienkurs EQT Corp
Bid:
Ask:
Aktienkurse zur EQT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2026 | 56,33 | 57,50 | 56,33 | 57,50 | 0,47% | 3.970,00 |
| 23.03.2026 | 57,00 | 57,29 | 54,79 | 57,23 | 2,40% | 4.294,00 |
| 20.03.2026 | 56,65 | 57,22 | 55,89 | 55,89 | -1,41% | 5.247,00 |
| 19.03.2026 | 55,84 | 58,25 | 55,55 | 56,69 | 2,46% | 6.263,00 |
| 18.03.2026 | 55,00 | 56,49 | 53,92 | 55,33 | -0,81% | 4.656,00 |
| 17.03.2026 | 55,88 | 56,93 | 55,78 | 55,78 | -0,62% | 3.715,00 |
| 16.03.2026 | 56,39 | 57,00 | 55,59 | 56,13 | -0,21% | 3.064,00 |
| 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 |