44,730€
0,45%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 44,82 | 44,83 | 44,68 | 44,75 | 0,48% | - |
| 02.10.2026 | 44,84 | 44,84 | 43,98 | 44,53 | 0,20% | 3.628,00 |
| 01.10.2026 | 42,95 | 44,44 | 42,89 | 44,44 | 3,69% | 1.482,00 |
| 30.09.2026 | 43,21 | 43,74 | 42,83 | 42,86 | -0,40% | 1.403,00 |
| 29.09.2026 | 44,16 | 44,36 | 43,03 | 43,03 | -2,63% | 1.978,00 |
| 28.09.2026 | 44,40 | 45,51 | 44,07 | 44,19 | -0,70% | 1.534,00 |
| 25.09.2026 | 45,40 | 46,60 | 44,44 | 44,50 | -2,13% | 2.452,00 |
| 24.09.2026 | 45,03 | 45,60 | 44,49 | 45,47 | 1,59% | 1.358,00 |
| 23.09.2026 | 44,29 | 45,12 | 44,29 | 44,76 | -0,07% | 2.999,00 |
| 22.09.2026 | 43,55 | 44,93 | 43,37 | 44,79 | 2,33% | 3.721,00 |
| 21.09.2026 | 43,50 | 44,00 | 43,00 | 43,77 | -0,05% | 4.424,00 |
| 18.09.2026 | 43,77 | 43,99 | 43,50 | 43,79 | -0,25% | 1.860,00 |
| 17.09.2026 | 44,49 | 44,49 | 43,62 | 43,90 | -0,11% | 2.718,00 |
| 16.09.2026 | 45,86 | 46,59 | 43,95 | 43,95 | -5,63% | 1.796,00 |
| 15.09.2026 | 46,01 | 47,12 | 45,47 | 46,57 | 1,35% | 1.597,00 |
| 14.09.2026 | 47,39 | 47,51 | 45,95 | 45,95 | -1,39% | 3.977,00 |
| 11.09.2026 | 47,77 | 48,05 | 46,49 | 46,60 | -1,48% | 5.764,00 |
| 10.09.2026 | 47,27 | 47,58 | 46,48 | 47,30 | 1,22% | 3.197,00 |
| 09.09.2026 | 47,40 | 48,29 | 46,63 | 46,73 | -1,99% | 1.977,00 |
| 08.09.2026 | 47,21 | 48,22 | 47,21 | 47,68 | 0,95% | 12.263,00 |
| 07.09.2026 | 47,08 | 47,68 | 46,96 | 47,23 | -0,13% | 792,00 |
| 04.09.2026 | 48,07 | 48,62 | 46,94 | 47,29 | -2,25% | 5.122,00 |
| 03.09.2026 | 48,47 | 48,68 | 47,96 | 48,38 | 0,67% | 952,00 |
| 02.09.2026 | 48,52 | 48,59 | 47,55 | 48,06 | 1,14% | 2.022,00 |
| 01.09.2026 | 47,07 | 48,00 | 46,97 | 47,52 | 1,60% | 2.451,00 |
| 31.08.2026 | 47,63 | 48,30 | 46,55 | 46,77 | -1,12% | 1.610,00 |
| 28.08.2026 | 47,09 | 47,71 | 46,88 | 47,30 | 1,20% | 2.223,00 |
| 27.08.2026 | 47,53 | 47,53 | 46,51 | 46,74 | -1,50% | 4.557,00 |
| 26.08.2026 | 47,08 | 48,42 | 45,94 | 47,45 | 2,24% | 2.696,00 |
| 25.08.2026 | 45,98 | 46,57 | 45,50 | 46,41 | 0,67% | 1.662,00 |
| 24.08.2026 | 46,00 | 47,00 | 45,70 | 46,10 | 0,41% | 1.973,00 |
| 21.08.2026 | 46,33 | 46,85 | 45,88 | 45,91 | -0,39% | 2.470,00 |
| 20.08.2026 | 45,72 | 46,80 | 45,72 | 46,09 | 0,28% | 1.588,00 |
| 19.08.2026 | 46,06 | 46,32 | 45,57 | 45,96 | -0,09% | 1.735,00 |
| 18.08.2026 | 45,94 | 46,57 | 45,48 | 46,00 | 1,41% | 1.641,00 |
| 17.08.2026 | 46,72 | 47,47 | 45,31 | 45,36 | -3,18% | 3.364,00 |
| 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 |