37,890€
1,84%
Echtzeit-Aktienkurs EQT Corp
Bid:
Ask:
Aktienkurse zur EQT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 38,05 | 38,35 | 37,77 | 37,88 | -0,45% | - |
| 30.05.2024 | 37,37 | 38,33 | 37,25 | 38,05 | 1,02% | - |
| 29.05.2024 | 37,87 | 37,90 | 37,36 | 37,67 | -0,81% | - |
| 28.05.2024 | 36,95 | 38,36 | 36,83 | 37,98 | 2,54% | - |
| 27.05.2024 | 37,01 | 37,03 | 36,92 | 37,03 | 0,10% | - |
| 24.05.2024 | 36,94 | 37,61 | 36,65 | 37,00 | 0,22% | - |
| 23.05.2024 | 38,10 | 38,77 | 36,77 | 36,92 | -3,03% | - |
| 22.05.2024 | 37,96 | 38,11 | 37,13 | 38,07 | 0,35% | - |
| 21.05.2024 | 38,54 | 38,79 | 37,94 | 37,94 | -1,71% | - |
| 20.05.2024 | 37,87 | 39,08 | 37,85 | 38,60 | 1,90% | - |
| 17.05.2024 | 37,30 | 38,13 | 37,21 | 37,88 | 1,58% | - |
| 16.05.2024 | 37,64 | 38,76 | 37,27 | 37,29 | -0,82% | 400,00 |
| 15.05.2024 | 37,63 | 37,71 | 37,04 | 37,60 | -0,05% | - |
| 14.05.2024 | 37,10 | 37,62 | 36,65 | 37,62 | 2,00% | - |
| 13.05.2024 | 36,16 | 36,88 | 35,90 | 36,88 | 2,03% | - |
| 10.05.2024 | 37,27 | 37,33 | 35,96 | 36,15 | -2,71% | 90,00 |
| 09.05.2024 | 37,16 | 37,39 | 36,91 | 37,15 | -0,01% | - |
| 08.05.2024 | 37,76 | 37,83 | 36,96 | 37,16 | -1,35% | - |
| 07.05.2024 | 37,97 | 38,40 | 37,66 | 37,66 | -1,13% | 1.000,00 |
| 06.05.2024 | 37,45 | 38,44 | 37,43 | 38,09 | 1,83% | - |
| 03.05.2024 | 36,94 | 37,53 | 36,82 | 37,41 | 1,62% | 300,00 |
| 02.05.2024 | 36,06 | 37,00 | 36,01 | 36,81 | -1,94% | 1.800,00 |
| 30.04.2024 | 38,39 | 38,73 | 37,54 | 37,54 | -1,99% | - |
| 29.04.2024 | 37,98 | 38,51 | 37,70 | 38,30 | 0,91% | 175,00 |
| 26.04.2024 | 37,76 | 38,04 | 36,98 | 37,96 | 0,77% | - |
| 25.04.2024 | 36,74 | 37,76 | 36,52 | 37,67 | 2,23% | - |
| 24.04.2024 | 35,27 | 37,25 | 35,02 | 36,85 | 3,77% | - |
| 23.04.2024 | 35,63 | 36,00 | 35,18 | 35,51 | -0,46% | - |
| 22.04.2024 | 34,46 | 35,79 | 34,38 | 35,67 | 3,70% | - |
| 19.04.2024 | 33,81 | 34,41 | 33,72 | 34,40 | 1,36% | - |
| 18.04.2024 | 33,82 | 34,51 | 33,34 | 33,94 | 0,42% | - |
| 17.04.2024 | 34,11 | 34,50 | 33,54 | 33,80 | -0,87% | - |
| 16.04.2024 | 34,35 | 34,58 | 33,17 | 34,09 | -0,76% | - |
| 15.04.2024 | 35,09 | 35,42 | 34,29 | 34,35 | -1,90% | - |
| 12.04.2024 | 35,01 | 36,10 | 34,91 | 35,02 | 1,20% | 154,00 |
| 11.04.2024 | 35,09 | 35,32 | 34,47 | 34,61 | -1,34% | - |
| 10.04.2024 | 34,98 | 35,52 | 34,84 | 35,08 | 0,40% | - |
| 09.04.2024 | 34,00 | 34,94 | 33,93 | 34,94 | 2,97% | - |
| 08.04.2024 | 33,63 | 34,09 | 33,49 | 33,93 | 0,71% | - |
| 05.04.2024 | 34,01 | 34,22 | 33,41 | 33,69 | -0,72% | - |
| 04.04.2024 | 34,40 | 34,81 | 33,79 | 33,93 | -1,21% | 50,00 |
| 03.04.2024 | 34,15 | 34,52 | 34,03 | 34,35 | 0,28% | - |
| 02.04.2024 | 34,55 | 34,70 | 33,94 | 34,26 | -0,83% | - |
| 28.03.2024 | 33,18 | 34,63 | 33,18 | 34,54 | 3,60% | - |
| 27.03.2024 | 32,36 | 33,61 | 32,05 | 33,34 | 3,25% | - |
| 26.03.2024 | 32,13 | 32,51 | 32,08 | 32,29 | -0,22% | - |
| 25.03.2024 | 31,75 | 32,36 | 31,73 | 32,36 | 2,21% | - |
| 22.03.2024 | 31,67 | 31,89 | 31,56 | 31,66 | 0,09% | - |
| 21.03.2024 | 30,92 | 31,72 | 30,92 | 31,63 | 1,77% | - |
| 20.03.2024 | 30,89 | 31,27 | 30,56 | 31,08 | 0,55% | - |
| 19.03.2024 | 30,75 | 31,11 | 30,63 | 30,91 | 0,59% | - |
| 18.03.2024 | 30,59 | 31,09 | 30,59 | 30,73 | 0,52% | 120,00 |
| 15.03.2024 | 31,05 | 31,29 | 30,32 | 30,57 | -1,55% | - |
| 14.03.2024 | 31,20 | 31,45 | 30,53 | 31,05 | -0,29% | - |
| 13.03.2024 | 31,57 | 31,59 | 31,06 | 31,14 | -0,83% | - |
| 12.03.2024 | 31,80 | 31,99 | 30,99 | 31,40 | -1,23% | 240,00 |
| 11.03.2024 | 34,26 | 34,27 | 30,81 | 31,79 | -7,26% | 800,00 |
| 08.03.2024 | 34,04 | 34,42 | 33,89 | 34,28 | 0,79% | - |
| 07.03.2024 | 34,43 | 34,68 | 33,98 | 34,01 | -1,36% | - |
| 06.03.2024 | 34,98 | 35,19 | 34,16 | 34,48 | -1,43% | - |
| 05.03.2024 | 34,51 | 35,30 | 34,44 | 34,98 | 1,10% | - |
| 04.03.2024 | 34,08 | 35,22 | 34,04 | 34,60 | 1,23% | - |
| 01.03.2024 | 34,42 | 34,67 | 33,98 | 34,18 | -0,49% | - |
| 29.02.2024 | 33,74 | 34,48 | 33,63 | 34,35 | 1,78% | - |
| 28.02.2024 | 33,71 | 34,15 | 33,60 | 33,75 | 0,18% | - |
| 27.02.2024 | 33,82 | 34,38 | 33,55 | 33,69 | -0,47% | - |
| 26.02.2024 | 34,14 | 34,83 | 33,63 | 33,85 | -1,05% | - |
| 23.02.2024 | 34,52 | 34,52 | 33,55 | 34,21 | -0,84% | - |
| 22.02.2024 | 34,49 | 35,00 | 33,34 | 34,50 | 0,12% | - |
| 21.02.2024 | 31,58 | 35,36 | 31,41 | 34,46 | 10,48% | - |
| 20.02.2024 | 31,84 | 32,26 | 31,05 | 31,19 | -2,23% | - |
| 19.02.2024 | 32,21 | 32,25 | 31,90 | 31,90 | -1,02% | - |
| 16.02.2024 | 31,86 | 32,53 | 31,67 | 32,23 | 0,69% | 80,00 |
| 15.02.2024 | 30,76 | 32,25 | 30,59 | 32,01 | 3,96% | - |
| 14.02.2024 | 30,87 | 31,71 | 29,93 | 30,79 | -3,33% | - |
| 13.02.2024 | 32,42 | 32,86 | 31,40 | 31,85 | -1,73% | - |
| 12.02.2024 | 31,79 | 32,81 | 31,75 | 32,41 | 1,34% | 600,00 |
| 09.02.2024 | 32,22 | 32,30 | 31,73 | 31,98 | -0,81% | - |
| 08.02.2024 | 31,77 | 32,35 | 31,43 | 32,24 | 1,48% | - |
| 07.02.2024 | 31,84 | 32,09 | 31,41 | 31,77 | -0,19% | 36,00 |
| 06.02.2024 | 31,77 | 32,19 | 31,60 | 31,83 | 0,06% | - |
| 05.02.2024 | 32,42 | 32,62 | 31,81 | 31,81 | -2,03% | - |
| 02.02.2024 | 32,28 | 32,78 | 31,99 | 32,47 | 0,62% | - |
| 01.02.2024 | 32,80 | 33,06 | 32,09 | 32,27 | -1,47% | 200,00 |
| 31.01.2024 | 33,41 | 33,49 | 32,73 | 32,75 | -1,77% | - |
| 30.01.2024 | 33,06 | 33,66 | 32,58 | 33,34 | 0,85% | - |
| 29.01.2024 | 33,04 | 33,19 | 32,55 | 33,06 | 0,00% | - |
| 26.01.2024 | 33,17 | 33,28 | 32,41 | 33,06 | -0,57% | - |
| 25.01.2024 | 32,84 | 33,25 | 32,56 | 33,25 | 1,46% | - |
| 24.01.2024 | 32,50 | 33,25 | 32,26 | 32,77 | 0,80% | - |
| 23.01.2024 | 32,40 | 32,85 | 32,31 | 32,51 | 0,00% | - |
| 22.01.2024 | 32,44 | 32,72 | 31,92 | 32,51 | 0,25% | - |
| 19.01.2024 | 32,34 | 32,49 | 31,83 | 32,43 | 0,12% | - |
| 18.01.2024 | 32,99 | 33,45 | 32,13 | 32,39 | -1,97% | - |
| 17.01.2024 | 33,31 | 33,96 | 32,58 | 33,04 | -1,02% | - |
| 16.01.2024 | 34,51 | 34,58 | 33,35 | 33,38 | -3,27% | - |
| 15.01.2024 | 34,52 | 34,56 | 34,43 | 34,51 | -0,09% | - |
| 12.01.2024 | 33,75 | 34,96 | 33,72 | 34,54 | 2,25% | 1.046,00 |
| 11.01.2024 | 34,40 | 34,80 | 33,77 | 33,78 | -1,80% | - |
| 10.01.2024 | 34,80 | 34,82 | 33,94 | 34,40 | -1,29% | - |