18,285€
-3,33%
Echtzeit-Aktienkurs Qt Group Oyj
Bid:
Ask:
Aktienkurse zur Qt Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 18,80 | 18,98 | 18,28 | 18,32 | -3,17% | - |
| 23.03.2026 | 18,53 | 19,60 | 18,08 | 18,92 | 2,13% | - |
| 20.03.2026 | 19,18 | 19,25 | 18,51 | 18,52 | -3,52% | - |
| 19.03.2026 | 19,32 | 19,55 | 18,95 | 19,20 | -0,70% | - |
| 18.03.2026 | 20,64 | 20,82 | 19,28 | 19,33 | -5,98% | 24,00 |
| 17.03.2026 | 19,64 | 20,64 | 19,61 | 20,56 | 4,29% | 250,00 |
| 16.03.2026 | 20,10 | 20,22 | 19,56 | 19,72 | -1,65% | - |
| 13.03.2026 | 19,39 | 20,29 | 19,19 | 20,05 | 3,40% | - |
| 12.03.2026 | 19,72 | 19,72 | 19,19 | 19,39 | -1,67% | - |
| 11.03.2026 | 19,09 | 20,04 | 18,98 | 19,72 | 3,33% | - |
| 10.03.2026 | 20,30 | 20,58 | 19,05 | 19,08 | -6,10% | 1.000,00 |
| 09.03.2026 | 20,16 | 20,82 | 19,66 | 20,32 | -0,73% | - |
| 06.03.2026 | 19,90 | 20,85 | 19,90 | 20,47 | 3,57% | - |
| 05.03.2026 | 20,05 | 20,46 | 19,67 | 19,77 | -1,42% | 2,00 |
| 04.03.2026 | 20,20 | 20,42 | 19,75 | 20,05 | -0,59% | - |
| 03.03.2026 | 20,35 | 20,62 | 19,46 | 20,17 | -1,71% | 9,00 |
| 02.03.2026 | 21,70 | 21,71 | 20,18 | 20,52 | -6,13% | 2,00 |
| 27.02.2026 | 22,93 | 24,47 | 21,49 | 21,86 | -2,24% | 920,00 |
| 26.02.2026 | 24,38 | 25,76 | 21,06 | 22,36 | -8,47% | 367,00 |
| 25.02.2026 | 24,38 | 24,90 | 24,09 | 24,43 | 0,21% | - |
| 24.02.2026 | 24,37 | 24,94 | 24,19 | 24,38 | -0,37% | - |
| 23.02.2026 | 25,06 | 25,46 | 24,45 | 24,47 | -2,24% | - |
| 20.02.2026 | 25,08 | 25,34 | 24,86 | 25,03 | -1,42% | - |
| 19.02.2026 | 25,04 | 25,49 | 24,94 | 25,39 | 1,32% | - |
| 18.02.2026 | 24,47 | 25,10 | 24,35 | 25,06 | 2,83% | - |
| 17.02.2026 | 24,49 | 24,74 | 24,24 | 24,37 | -0,57% | 1.250,00 |
| 16.02.2026 | 25,19 | 25,41 | 24,45 | 24,51 | -2,85% | - |
| 13.02.2026 | 24,99 | 25,33 | 24,83 | 25,23 | 0,96% | - |
| 12.02.2026 | 25,37 | 25,45 | 24,87 | 24,99 | -1,11% | - |
| 11.02.2026 | 26,38 | 26,41 | 25,14 | 25,27 | -4,06% | 4,00 |
| 10.02.2026 | 25,86 | 26,40 | 25,62 | 26,34 | 1,86% | - |
| 09.02.2026 | 26,14 | 26,39 | 25,56 | 25,86 | -0,88% | 3,00 |
| 06.02.2026 | 25,59 | 26,34 | 25,17 | 26,09 | 1,95% | - |
| 05.02.2026 | 26,45 | 26,66 | 25,41 | 25,59 | -3,21% | - |
| 04.02.2026 | 25,90 | 26,67 | 25,67 | 26,44 | 2,16% | - |
| 03.02.2026 | 26,75 | 26,89 | 25,88 | 25,88 | -3,03% | - |
| 02.02.2026 | 26,52 | 26,86 | 26,04 | 26,69 | 0,07% | - |
| 30.01.2026 | 27,13 | 27,32 | 26,32 | 26,67 | -1,40% | 410,00 |
| 29.01.2026 | 29,80 | 30,01 | 26,93 | 27,05 | -9,38% | 104,00 |
| 28.01.2026 | 29,86 | 30,12 | 29,69 | 29,85 | -0,90% | - |
| 27.01.2026 | 30,39 | 30,60 | 29,93 | 30,12 | -0,99% | - |
| 26.01.2026 | 30,44 | 30,49 | 30,07 | 30,42 | -0,10% | - |
| 23.01.2026 | 31,03 | 31,06 | 30,26 | 30,45 | -1,84% | - |
| 22.01.2026 | 30,99 | 31,18 | 30,45 | 31,02 | 0,00% | 100,00 |
| 21.01.2026 | 30,04 | 31,11 | 29,84 | 31,02 | 3,40% | - |
| 20.01.2026 | 30,40 | 30,40 | 29,94 | 30,00 | -1,38% | - |
| 19.01.2026 | 30,96 | 31,14 | 30,18 | 30,42 | -2,19% | - |
| 16.01.2026 | 31,49 | 31,72 | 31,07 | 31,10 | -1,49% | - |
| 15.01.2026 | 31,47 | 31,81 | 31,08 | 31,57 | 0,48% | - |
| 14.01.2026 | 32,10 | 32,48 | 31,27 | 31,42 | -2,12% | 1,00 |
| 13.01.2026 | 32,39 | 32,56 | 32,01 | 32,10 | -0,71% | - |
| 12.01.2026 | 33,19 | 33,33 | 32,06 | 32,33 | -2,62% | 44,00 |
| 09.01.2026 | 32,48 | 33,44 | 32,18 | 33,20 | 2,31% | 21,00 |
| 08.01.2026 | 32,67 | 32,76 | 31,77 | 32,45 | -0,61% | 770,00 |
| 07.01.2026 | 32,26 | 32,73 | 31,89 | 32,65 | 1,15% | - |
| 06.01.2026 | 32,15 | 32,30 | 32,00 | 32,28 | 0,53% | - |
| 05.01.2026 | 32,05 | 32,49 | 31,36 | 32,11 | 0,09% | 418,00 |
| 02.01.2026 | 32,88 | 33,14 | 31,93 | 32,08 | -1,56% | - |
| 30.12.2025 | 32,47 | 32,66 | 32,27 | 32,59 | 0,37% | - |
| 29.12.2025 | 32,15 | 32,74 | 32,13 | 32,47 | 0,96% | 3,00 |
| 23.12.2025 | 32,55 | 32,57 | 32,05 | 32,16 | -1,23% | 4,00 |
| 22.12.2025 | 31,55 | 32,58 | 31,53 | 32,56 | 2,94% | - |
| 19.12.2025 | 31,61 | 31,84 | 31,43 | 31,63 | 0,06% | - |
| 18.12.2025 | 30,93 | 31,74 | 30,90 | 31,61 | 1,97% | - |
| 17.12.2025 | 31,19 | 31,32 | 30,76 | 31,00 | -0,67% | - |
| 16.12.2025 | 31,56 | 31,82 | 31,04 | 31,21 | -1,33% | - |
| 15.12.2025 | 31,90 | 32,48 | 31,54 | 31,63 | -0,72% | 26,00 |
| 12.12.2025 | 32,15 | 32,42 | 31,76 | 31,86 | -0,78% | - |
| 11.12.2025 | 32,10 | 32,45 | 31,74 | 32,11 | -0,65% | - |
| 10.12.2025 | 32,23 | 32,40 | 31,90 | 32,32 | 0,15% | - |
| 09.12.2025 | 31,85 | 32,41 | 31,73 | 32,27 | 1,32% | - |
| 08.12.2025 | 32,54 | 32,83 | 31,75 | 31,85 | -2,18% | - |
| 05.12.2025 | 32,05 | 32,64 | 31,99 | 32,56 | 1,72% | - |
| 04.12.2025 | 31,45 | 32,19 | 31,31 | 32,01 | 1,98% | - |
| 03.12.2025 | 31,53 | 31,87 | 31,11 | 31,39 | -0,54% | 480,00 |
| 02.12.2025 | 32,26 | 32,31 | 31,29 | 31,56 | -2,35% | - |
| 01.12.2025 | 32,03 | 32,35 | 31,56 | 32,32 | 0,65% | - |
| 28.11.2025 | 31,78 | 32,15 | 31,42 | 32,11 | 1,04% | - |
| 27.11.2025 | 31,31 | 32,52 | 31,13 | 31,78 | 1,47% | - |
| 26.11.2025 | 31,53 | 31,65 | 31,03 | 31,32 | 0,87% | - |
| 25.11.2025 | 30,87 | 31,19 | 30,45 | 31,05 | 0,39% | - |
| 24.11.2025 | 31,05 | 31,48 | 30,79 | 30,93 | -1,02% | 2,00 |
| 21.11.2025 | 30,75 | 31,33 | 30,66 | 31,25 | 1,13% | - |
| 20.11.2025 | 31,75 | 32,28 | 30,77 | 30,90 | -2,31% | - |
| 19.11.2025 | 31,63 | 31,98 | 31,35 | 31,63 | -0,13% | - |
| 18.11.2025 | 31,44 | 31,74 | 31,24 | 31,67 | -0,66% | 4,00 |
| 17.11.2025 | 32,23 | 33,27 | 31,86 | 31,88 | -1,02% | 50,00 |
| 14.11.2025 | 32,47 | 32,57 | 31,94 | 32,21 | -0,56% | 300,00 |
| 13.11.2025 | 33,31 | 33,72 | 32,37 | 32,39 | -2,62% | - |
| 12.11.2025 | 34,24 | 34,32 | 33,17 | 33,26 | -2,83% | - |
| 11.11.2025 | 33,68 | 34,32 | 33,54 | 34,23 | 1,60% | - |
| 10.11.2025 | 34,08 | 34,44 | 33,46 | 33,69 | -0,44% | - |
| 07.11.2025 | 33,15 | 33,89 | 33,15 | 33,84 | 2,02% | - |
| 06.11.2025 | 33,47 | 33,78 | 33,05 | 33,17 | -1,60% | - |
| 05.11.2025 | 34,55 | 34,57 | 33,41 | 33,71 | -2,63% | 2,00 |
| 04.11.2025 | 35,34 | 35,37 | 34,61 | 34,62 | -2,62% | 2,00 |
| 03.11.2025 | 35,53 | 36,36 | 35,22 | 35,55 | 0,00% | - |
| 31.10.2025 | 35,73 | 36,18 | 35,15 | 35,55 | -0,45% | - |
| 30.10.2025 | 38,03 | 39,64 | 34,90 | 35,71 | -6,05% | 2,00 |
| 29.10.2025 | 38,98 | 40,19 | 37,83 | 38,01 | -2,49% | - |