34,380€
3,37%
Echtzeit-Aktienkurs EQT Corp.
Bid:
Ask:
Aktienkurse zur EQT Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 33,34 | 34,64 | 33,06 | 34,40 | 3,43% | - |
27.03.2024 | 32,31 | 33,41 | 32,08 | 33,26 | 3,00% | - |
26.03.2024 | 32,25 | 32,51 | 32,02 | 32,29 | 0,25% | - |
25.03.2024 | 31,71 | 32,29 | 31,71 | 32,21 | 1,58% | - |
22.03.2024 | 31,64 | 31,90 | 31,58 | 31,71 | 0,35% | 57,00 |
21.03.2024 | 31,12 | 31,69 | 31,01 | 31,60 | 2,00% | - |
20.03.2024 | 30,61 | 31,26 | 30,52 | 30,98 | 0,19% | - |
19.03.2024 | 30,77 | 31,13 | 30,62 | 30,92 | 0,82% | - |
18.03.2024 | 30,77 | 31,09 | 30,59 | 30,67 | 0,03% | - |
15.03.2024 | 31,22 | 31,27 | 30,32 | 30,66 | -1,48% | - |
14.03.2024 | 31,34 | 31,45 | 30,51 | 31,12 | -0,26% | 30,00 |
13.03.2024 | 31,60 | 31,60 | 31,06 | 31,20 | -1,14% | - |
12.03.2024 | 31,91 | 31,99 | 30,99 | 31,56 | -0,32% | - |
11.03.2024 | 34,36 | 34,36 | 30,81 | 31,66 | -7,54% | 7,00 |
08.03.2024 | 34,07 | 34,44 | 33,93 | 34,24 | 0,50% | 22,00 |
07.03.2024 | 34,50 | 34,70 | 33,98 | 34,07 | -1,19% | - |
06.03.2024 | 35,00 | 35,18 | 34,15 | 34,48 | -1,37% | - |
05.03.2024 | 34,58 | 35,30 | 34,45 | 34,96 | 0,92% | - |
04.03.2024 | 34,01 | 35,32 | 34,01 | 34,64 | 1,61% | - |
01.03.2024 | 34,13 | 34,66 | 33,97 | 34,09 | -0,73% | - |
29.02.2024 | 33,75 | 34,48 | 33,63 | 34,34 | 1,75% | - |
28.02.2024 | 33,69 | 34,15 | 33,60 | 33,75 | 0,24% | - |
27.02.2024 | 33,85 | 34,28 | 33,55 | 33,67 | -0,91% | - |
26.02.2024 | 34,17 | 34,80 | 33,62 | 33,98 | -0,64% | - |
23.02.2024 | 34,48 | 34,64 | 33,57 | 34,20 | -0,81% | - |
22.02.2024 | 34,48 | 34,99 | 33,39 | 34,48 | 0,17% | - |
21.02.2024 | 31,56 | 35,39 | 31,41 | 34,42 | 8,99% | 317,00 |
20.02.2024 | 31,99 | 32,26 | 31,04 | 31,58 | -1,28% | 373,00 |
19.02.2024 | 32,21 | 32,25 | 31,98 | 31,99 | -0,74% | - |
16.02.2024 | 32,03 | 32,54 | 31,65 | 32,23 | 0,34% | 15,00 |
15.02.2024 | 30,86 | 32,27 | 30,61 | 32,12 | 4,08% | - |
14.02.2024 | 30,86 | 31,69 | 29,91 | 30,86 | -3,14% | - |
13.02.2024 | 32,64 | 32,87 | 31,46 | 31,86 | -2,36% | - |
12.02.2024 | 32,03 | 32,82 | 31,75 | 32,63 | 2,35% | - |
09.02.2024 | 32,31 | 32,31 | 31,71 | 31,88 | -1,39% | - |
08.02.2024 | 31,73 | 32,35 | 31,48 | 32,33 | 1,86% | 500,00 |
07.02.2024 | 31,85 | 32,09 | 31,51 | 31,74 | -0,28% | - |
06.02.2024 | 32,03 | 32,19 | 31,59 | 31,83 | 0,16% | - |
05.02.2024 | 32,47 | 32,62 | 31,78 | 31,78 | -2,13% | - |
02.02.2024 | 32,25 | 32,78 | 31,99 | 32,47 | 0,12% | - |
01.02.2024 | 32,74 | 33,06 | 32,09 | 32,43 | -1,01% | - |
31.01.2024 | 33,32 | 33,49 | 32,71 | 32,76 | -1,86% | - |
30.01.2024 | 33,06 | 33,66 | 32,59 | 33,38 | 0,91% | - |
29.01.2024 | 33,04 | 33,18 | 32,55 | 33,08 | 0,24% | - |
26.01.2024 | 33,24 | 33,28 | 32,41 | 33,00 | -0,33% | 150,00 |
25.01.2024 | 32,76 | 33,27 | 32,55 | 33,11 | 1,01% | 450,00 |
24.01.2024 | 32,58 | 33,25 | 32,23 | 32,78 | 0,74% | 24,00 |
23.01.2024 | 32,52 | 32,85 | 32,31 | 32,54 | -0,25% | - |
22.01.2024 | 32,47 | 32,74 | 31,93 | 32,62 | 0,37% | - |
19.01.2024 | 32,35 | 32,53 | 31,83 | 32,50 | 0,15% | - |
18.01.2024 | 33,06 | 33,45 | 32,11 | 32,45 | -2,23% | 100,00 |
17.01.2024 | 33,51 | 33,88 | 32,88 | 33,19 | -0,69% | 150,00 |
16.01.2024 | 34,52 | 34,58 | 33,35 | 33,42 | -3,19% | - |
15.01.2024 | 34,52 | 34,56 | 34,45 | 34,52 | 0,12% | - |
12.01.2024 | 33,81 | 34,96 | 33,72 | 34,48 | 2,01% | 250,00 |
11.01.2024 | 34,42 | 34,82 | 33,75 | 33,80 | -1,80% | - |
10.01.2024 | 34,84 | 34,84 | 33,94 | 34,42 | -1,60% | 100,00 |
09.01.2024 | 34,78 | 35,47 | 34,46 | 34,98 | 0,32% | - |
08.01.2024 | 35,33 | 35,33 | 33,85 | 34,87 | -1,30% | - |
05.01.2024 | 34,90 | 35,38 | 34,34 | 35,33 | 1,17% | - |
04.01.2024 | 35,47 | 36,12 | 34,86 | 34,92 | -1,66% | - |
03.01.2024 | 35,57 | 35,84 | 35,02 | 35,51 | -0,14% | 200,00 |
02.01.2024 | 35,50 | 35,97 | 35,04 | 35,56 | 0,17% | - |
29.12.2023 | 35,28 | 35,50 | 35,04 | 35,50 | 0,37% | 300,00 |
28.12.2023 | 35,37 | 35,90 | 35,14 | 35,37 | 0,11% | 100,00 |
27.12.2023 | 35,69 | 35,77 | 35,09 | 35,33 | -0,48% | 315,00 |
22.12.2023 | 35,43 | 35,71 | 35,22 | 35,50 | 0,45% | - |
21.12.2023 | 34,98 | 35,49 | 34,57 | 35,34 | 1,41% | 85,00 |
20.12.2023 | 35,37 | 35,87 | 34,63 | 34,85 | -1,64% | - |
19.12.2023 | 35,63 | 35,71 | 34,34 | 35,43 | -0,51% | - |
18.12.2023 | 35,59 | 36,17 | 35,22 | 35,61 | 0,79% | - |
15.12.2023 | 35,21 | 35,61 | 34,80 | 35,33 | 0,37% | - |
14.12.2023 | 34,26 | 35,31 | 34,12 | 35,20 | 3,04% | - |
13.12.2023 | 33,45 | 34,25 | 33,33 | 34,16 | 2,28% | - |
12.12.2023 | 34,36 | 34,46 | 33,21 | 33,40 | -2,60% | 110,00 |
11.12.2023 | 34,64 | 34,64 | 33,63 | 34,29 | -0,81% | 29,00 |
08.12.2023 | 34,30 | 34,86 | 33,96 | 34,57 | 1,17% | 47,00 |
07.12.2023 | 34,20 | 34,50 | 33,42 | 34,17 | -0,50% | 399,00 |
06.12.2023 | 35,53 | 35,83 | 34,23 | 34,34 | -3,16% | - |
05.12.2023 | 36,08 | 36,56 | 35,45 | 35,46 | -1,47% | 30,00 |
04.12.2023 | 36,91 | 37,75 | 35,86 | 35,99 | -2,65% | 238,00 |
01.12.2023 | 36,64 | 37,25 | 36,52 | 36,97 | 0,54% | 20,00 |
30.11.2023 | 36,20 | 37,36 | 35,96 | 36,77 | 1,52% | - |
29.11.2023 | 36,40 | 36,64 | 35,81 | 36,22 | 0,03% | 400,00 |
28.11.2023 | 36,52 | 36,88 | 36,16 | 36,21 | -1,52% | - |
27.11.2023 | 37,37 | 37,60 | 36,32 | 36,77 | -1,61% | - |
24.11.2023 | 36,99 | 37,90 | 36,63 | 37,37 | 1,03% | - |
23.11.2023 | 37,03 | 37,06 | 36,85 | 36,99 | 0,03% | - |
22.11.2023 | 36,67 | 37,34 | 36,03 | 36,98 | 0,93% | - |
21.11.2023 | 36,66 | 37,04 | 36,04 | 36,64 | 0,11% | - |
20.11.2023 | 36,99 | 37,42 | 36,33 | 36,60 | -1,32% | 270,00 |
17.11.2023 | 36,91 | 37,51 | 36,33 | 37,09 | 0,32% | - |
16.11.2023 | 38,10 | 38,21 | 36,14 | 36,97 | -2,84% | 30,00 |
15.11.2023 | 36,69 | 38,47 | 36,60 | 38,05 | 3,59% | - |
14.11.2023 | 37,19 | 37,29 | 36,36 | 36,73 | -1,10% | 70,00 |
13.11.2023 | 36,40 | 37,44 | 36,40 | 37,14 | 1,31% | - |
10.11.2023 | 36,95 | 37,33 | 36,20 | 36,66 | -0,81% | - |
09.11.2023 | 37,25 | 37,66 | 36,85 | 36,96 | -0,86% | 135,00 |
08.11.2023 | 37,96 | 38,36 | 37,00 | 37,28 | -1,92% | - |
07.11.2023 | 39,68 | 39,80 | 37,75 | 38,01 | -4,31% | - |