34,270€
3,29%
Echtzeit-Aktienkurs EQT Corp
Bid:
Ask:
Aktienkurse zur EQT Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 33,18 | 34,64 | 33,02 | 34,27 | 3,29% | 449,00 |
27.03.2024 | 32,36 | 33,31 | 32,07 | 33,18 | 2,79% | 2.173,00 |
26.03.2024 | 32,11 | 32,51 | 32,06 | 32,28 | 0,50% | 430,00 |
25.03.2024 | 31,75 | 32,29 | 31,66 | 32,12 | 1,04% | 123,00 |
22.03.2024 | 31,67 | 31,82 | 31,56 | 31,79 | 0,51% | 146,00 |
21.03.2024 | 31,02 | 31,69 | 31,02 | 31,63 | 2,13% | 401,00 |
20.03.2024 | 30,89 | 31,34 | 30,50 | 30,97 | 0,26% | 1.586,00 |
19.03.2024 | 30,74 | 31,13 | 30,62 | 30,89 | 0,52% | 150,00 |
18.03.2024 | 30,60 | 31,09 | 30,59 | 30,73 | -0,19% | 175,00 |
15.03.2024 | 31,04 | 31,27 | 30,32 | 30,79 | -0,84% | 262,00 |
14.03.2024 | 31,20 | 31,45 | 30,51 | 31,05 | -0,32% | 204,00 |
13.03.2024 | 31,57 | 31,68 | 31,04 | 31,15 | -1,36% | 431,00 |
12.03.2024 | 31,84 | 32,08 | 30,99 | 31,58 | -0,32% | 337,00 |
11.03.2024 | 34,26 | 34,27 | 30,81 | 31,68 | -7,45% | 886,00 |
08.03.2024 | 34,04 | 34,44 | 33,89 | 34,23 | 0,53% | 206,00 |
07.03.2024 | 34,44 | 34,70 | 33,98 | 34,05 | -1,25% | 246,00 |
06.03.2024 | 34,98 | 35,19 | 34,15 | 34,48 | -1,49% | 105,00 |
05.03.2024 | 34,51 | 35,30 | 34,43 | 35,00 | 1,16% | 447,00 |
04.03.2024 | 34,08 | 35,32 | 34,03 | 34,60 | 1,29% | 240,00 |
01.03.2024 | 34,42 | 34,67 | 33,97 | 34,16 | -0,70% | 346,00 |
29.02.2024 | 33,74 | 34,48 | 33,62 | 34,40 | 1,71% | 156,00 |
28.02.2024 | 33,71 | 34,15 | 33,60 | 33,82 | 0,30% | 14,00 |
27.02.2024 | 33,81 | 34,30 | 33,55 | 33,72 | -0,38% | 202,00 |
26.02.2024 | 34,14 | 34,83 | 33,62 | 33,85 | -0,97% | 354,00 |
23.02.2024 | 34,52 | 34,52 | 33,55 | 34,18 | -0,90% | 168,00 |
22.02.2024 | 34,49 | 35,06 | 33,39 | 34,49 | 0,03% | 320,00 |
21.02.2024 | 31,58 | 35,38 | 31,41 | 34,48 | 10,55% | 531,00 |
20.02.2024 | 31,85 | 32,26 | 31,04 | 31,19 | -2,29% | 225,00 |
19.02.2024 | 32,22 | 32,25 | 31,70 | 31,92 | -0,90% | 400,00 |
16.02.2024 | 31,86 | 32,54 | 31,65 | 32,21 | 0,75% | 554,00 |
15.02.2024 | 30,78 | 32,27 | 30,56 | 31,97 | 3,50% | 29,00 |
14.02.2024 | 30,87 | 31,71 | 29,86 | 30,89 | -3,07% | 1.508,00 |
13.02.2024 | 32,42 | 32,86 | 31,46 | 31,87 | -1,79% | 930,00 |
12.02.2024 | 31,79 | 32,82 | 31,70 | 32,45 | 2,01% | 581,00 |
09.02.2024 | 32,22 | 32,44 | 31,71 | 31,81 | -1,30% | 193,00 |
08.02.2024 | 31,77 | 32,35 | 31,53 | 32,23 | 1,38% | 346,00 |
07.02.2024 | 31,84 | 32,09 | 31,51 | 31,79 | -0,13% | 133,00 |
06.02.2024 | 31,77 | 32,19 | 31,59 | 31,83 | 0,13% | 52,00 |
05.02.2024 | 32,42 | 32,62 | 31,79 | 31,79 | -2,09% | 384,00 |
02.02.2024 | 32,28 | 32,78 | 31,80 | 32,47 | 0,62% | 501,00 |
01.02.2024 | 32,80 | 33,06 | 32,09 | 32,27 | -1,53% | 99,00 |
31.01.2024 | 33,41 | 33,60 | 32,71 | 32,77 | -1,89% | 60,00 |
30.01.2024 | 33,06 | 33,66 | 32,59 | 33,40 | 0,97% | 163,00 |
29.01.2024 | 33,04 | 33,20 | 32,55 | 33,08 | 0,03% | 77,00 |
26.01.2024 | 33,17 | 33,28 | 32,36 | 33,07 | -0,57% | 18,00 |
25.01.2024 | 32,84 | 33,26 | 32,55 | 33,26 | 1,56% | 616,00 |
24.01.2024 | 32,49 | 33,25 | 32,25 | 32,75 | 0,68% | 100,00 |
23.01.2024 | 32,40 | 32,85 | 32,29 | 32,53 | 0,12% | 105,00 |
22.01.2024 | 32,44 | 32,74 | 31,91 | 32,49 | 0,31% | 600,00 |
19.01.2024 | 32,34 | 32,49 | 31,78 | 32,39 | -0,09% | 260,00 |
18.01.2024 | 32,99 | 33,45 | 32,11 | 32,42 | -2,00% | 1.090,00 |
17.01.2024 | 33,31 | 33,96 | 32,88 | 33,08 | -0,99% | 133,00 |
16.01.2024 | 34,51 | 34,58 | 33,35 | 33,41 | -3,22% | 290,00 |
15.01.2024 | 34,76 | 34,76 | 34,36 | 34,52 | 0,03% | 225,00 |
12.01.2024 | 33,75 | 34,96 | 33,72 | 34,51 | 2,04% | 151,00 |
11.01.2024 | 34,40 | 34,82 | 33,76 | 33,82 | -1,57% | 118,00 |
10.01.2024 | 34,80 | 34,90 | 33,94 | 34,36 | -1,41% | 661,00 |
09.01.2024 | 34,83 | 35,48 | 34,46 | 34,85 | -0,14% | 12,00 |
08.01.2024 | 35,23 | 35,46 | 33,85 | 34,90 | -1,19% | 461,00 |
05.01.2024 | 34,96 | 35,34 | 34,32 | 35,32 | 1,20% | 136,00 |
04.01.2024 | 35,48 | 36,12 | 34,88 | 34,90 | -1,55% | 278,00 |
03.01.2024 | 35,49 | 35,84 | 35,06 | 35,45 | -0,20% | 173,00 |
02.01.2024 | 35,12 | 35,97 | 35,02 | 35,52 | 0,68% | 695,00 |
29.12.2023 | 35,26 | 35,52 | 34,96 | 35,28 | -0,06% | 404,00 |
28.12.2023 | 35,28 | 35,90 | 35,14 | 35,30 | 0,06% | 259,00 |
27.12.2023 | 35,54 | 35,77 | 35,09 | 35,28 | -0,40% | 265,00 |
22.12.2023 | 35,35 | 35,74 | 35,20 | 35,42 | -0,03% | 291,00 |
21.12.2023 | 34,79 | 35,43 | 34,60 | 35,43 | 1,75% | 1.246,00 |
20.12.2023 | 35,43 | 35,82 | 34,62 | 34,82 | -1,64% | 27,00 |
19.12.2023 | 35,60 | 35,69 | 34,34 | 35,40 | -0,67% | 661,00 |
18.12.2023 | 35,30 | 36,21 | 35,12 | 35,64 | 0,91% | 445,00 |
15.12.2023 | 35,36 | 35,66 | 34,80 | 35,32 | 0,28% | 276,00 |
14.12.2023 | 34,28 | 35,22 | 34,12 | 35,22 | 2,92% | 603,00 |
13.12.2023 | 33,43 | 34,22 | 33,33 | 34,22 | 2,52% | 50,00 |
12.12.2023 | 34,42 | 34,45 | 33,21 | 33,38 | -2,57% | 619,00 |
11.12.2023 | 34,78 | 34,78 | 33,63 | 34,26 | -0,75% | 973,00 |
08.12.2023 | 34,34 | 34,94 | 33,98 | 34,52 | 0,79% | 1.805,00 |
07.12.2023 | 34,23 | 34,50 | 33,39 | 34,25 | -0,03% | 1.427,00 |
06.12.2023 | 35,57 | 35,84 | 34,23 | 34,26 | -3,55% | 75,00 |
05.12.2023 | 35,88 | 36,58 | 35,50 | 35,52 | -1,28% | 674,00 |
04.12.2023 | 36,98 | 38,00 | 35,86 | 35,98 | -2,73% | 3.733,00 |
01.12.2023 | 36,66 | 37,24 | 36,50 | 36,99 | 0,71% | 608,00 |
30.11.2023 | 36,34 | 37,36 | 35,94 | 36,73 | 1,46% | 349,00 |
29.11.2023 | 36,30 | 36,64 | 35,30 | 36,20 | -0,28% | 1.430,00 |
28.11.2023 | 36,78 | 36,88 | 36,16 | 36,30 | -1,20% | 50,00 |
27.11.2023 | 37,29 | 37,62 | 36,32 | 36,74 | -1,76% | 336,00 |
24.11.2023 | 36,97 | 37,92 | 36,59 | 37,40 | 1,05% | 20,00 |
23.11.2023 | 36,96 | 37,07 | 36,91 | 37,01 | 0,00% | - |
22.11.2023 | 36,72 | 37,35 | 36,02 | 37,01 | 1,06% | 111,00 |
21.11.2023 | 36,57 | 36,89 | 36,04 | 36,62 | 0,00% | 15,00 |
20.11.2023 | 36,94 | 37,47 | 36,32 | 36,62 | -1,24% | 34,00 |
17.11.2023 | 36,94 | 37,51 | 36,44 | 37,08 | 0,27% | - |
16.11.2023 | 38,16 | 38,24 | 36,14 | 36,98 | -3,02% | 241,00 |
15.11.2023 | 36,80 | 38,47 | 36,66 | 38,13 | 4,07% | 206,00 |
14.11.2023 | 37,20 | 37,29 | 36,32 | 36,64 | -1,32% | 265,00 |
13.11.2023 | 36,51 | 37,44 | 36,40 | 37,13 | 1,39% | 420,00 |
10.11.2023 | 37,02 | 37,33 | 36,18 | 36,62 | -0,97% | 440,00 |
09.11.2023 | 37,27 | 37,64 | 36,85 | 36,98 | -0,88% | - |
08.11.2023 | 38,10 | 38,36 | 37,00 | 37,31 | -2,15% | 28,00 |
07.11.2023 | 39,44 | 39,70 | 37,75 | 38,13 | -3,98% | 11,00 |