48,050€
-0,04%
Echtzeit-Aktienkurs Qt Group Oyj
Bid:
Ask:
Aktienkurse zur Qt Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 48,08 | 48,23 | 47,62 | 48,05 | -0,04% | - |
| 22.08.2025 | 46,82 | 48,26 | 46,75 | 48,07 | 2,65% | 10,00 |
| 21.08.2025 | 46,93 | 47,00 | 46,59 | 46,83 | -0,30% | 39,00 |
| 20.08.2025 | 47,39 | 47,45 | 46,57 | 46,97 | -0,84% | 4,00 |
| 19.08.2025 | 47,15 | 47,87 | 47,01 | 47,37 | 0,47% | - |
| 18.08.2025 | 46,35 | 47,32 | 46,23 | 47,15 | 1,73% | - |
| 15.08.2025 | 45,80 | 46,37 | 45,75 | 46,35 | 1,20% | - |
| 14.08.2025 | 46,32 | 46,68 | 45,45 | 45,80 | -1,21% | 8,00 |
| 13.08.2025 | 44,99 | 46,36 | 44,93 | 46,36 | 3,05% | 7,00 |
| 12.08.2025 | 45,54 | 45,63 | 43,90 | 44,99 | -0,99% | - |
| 11.08.2025 | 45,78 | 47,34 | 45,40 | 45,44 | -0,68% | 21,00 |
| 08.08.2025 | 46,43 | 47,09 | 45,44 | 45,75 | -1,02% | 7,00 |
| 07.08.2025 | 44,37 | 46,97 | 43,88 | 46,22 | 4,15% | - |
| 06.08.2025 | 57,10 | 57,33 | 43,17 | 44,38 | -22,24% | - |
| 05.08.2025 | 57,48 | 58,13 | 57,03 | 57,08 | -0,65% | - |
| 04.08.2025 | 58,30 | 58,55 | 56,73 | 57,45 | -1,33% | - |
| 01.08.2025 | 60,35 | 60,38 | 57,95 | 58,23 | -3,52% | - |
| 31.07.2025 | 60,18 | 61,43 | 60,18 | 60,35 | 0,37% | - |
| 30.07.2025 | 60,63 | 61,40 | 59,95 | 60,13 | -0,70% | - |
| 29.07.2025 | 61,38 | 61,88 | 60,50 | 60,55 | -1,30% | - |
| 28.07.2025 | 61,53 | 62,70 | 61,03 | 61,35 | -0,04% | - |
| 25.07.2025 | 61,48 | 61,53 | 60,15 | 61,38 | -0,16% | - |
| 24.07.2025 | 61,43 | 62,33 | 60,55 | 61,48 | 0,08% | - |
| 23.07.2025 | 60,25 | 61,48 | 60,00 | 61,43 | 1,95% | - |
| 22.07.2025 | 61,13 | 61,15 | 59,40 | 60,25 | -1,43% | - |
| 21.07.2025 | 61,58 | 62,55 | 61,13 | 61,13 | -0,77% | - |
| 18.07.2025 | 62,48 | 62,65 | 61,50 | 61,60 | -1,40% | - |
| 17.07.2025 | 63,23 | 63,73 | 62,03 | 62,48 | -1,11% | - |
| 16.07.2025 | 62,90 | 63,28 | 62,20 | 63,18 | 0,52% | - |
| 15.07.2025 | 61,13 | 63,23 | 60,73 | 62,85 | 2,82% | - |
| 14.07.2025 | 60,15 | 61,18 | 59,20 | 61,13 | 1,07% | - |
| 11.07.2025 | 62,48 | 62,50 | 60,38 | 60,48 | -3,36% | - |
| 10.07.2025 | 62,68 | 63,93 | 62,15 | 62,58 | -0,08% | - |
| 09.07.2025 | 61,88 | 62,93 | 61,00 | 62,63 | 1,17% | - |
| 08.07.2025 | 60,10 | 61,95 | 59,60 | 61,90 | 3,00% | - |
| 07.07.2025 | 61,35 | 61,63 | 59,88 | 60,10 | -1,96% | - |
| 04.07.2025 | 57,70 | 61,58 | 57,48 | 61,30 | 6,33% | - |
| 03.07.2025 | 57,70 | 58,38 | 57,58 | 57,65 | 0,17% | - |
| 02.07.2025 | 57,85 | 58,15 | 57,25 | 57,55 | -0,48% | - |
| 01.07.2025 | 57,53 | 58,03 | 56,63 | 57,83 | 0,52% | - |
| 30.06.2025 | 57,13 | 57,90 | 56,63 | 57,53 | 0,79% | - |
| 27.06.2025 | 55,60 | 57,23 | 55,58 | 57,08 | 2,75% | - |
| 26.06.2025 | 54,93 | 55,98 | 54,93 | 55,55 | 1,18% | - |
| 25.06.2025 | 56,03 | 56,10 | 54,85 | 54,90 | -2,01% | - |
| 24.06.2025 | 56,33 | 57,25 | 55,73 | 56,03 | 0,81% | - |
| 23.06.2025 | 54,80 | 55,65 | 53,63 | 55,58 | 1,18% | - |
| 20.06.2025 | 54,80 | 55,48 | 54,80 | 54,93 | 0,09% | - |
| 19.06.2025 | 55,43 | 55,48 | 54,48 | 54,88 | -0,99% | - |
| 18.06.2025 | 55,98 | 56,28 | 55,18 | 55,43 | -0,89% | 400,00 |
| 17.06.2025 | 56,20 | 56,95 | 55,43 | 55,93 | -0,45% | - |
| 16.06.2025 | 55,43 | 56,68 | 55,43 | 56,18 | 1,35% | - |
| 13.06.2025 | 57,53 | 57,53 | 55,33 | 55,43 | -3,65% | 11,00 |
| 12.06.2025 | 58,33 | 58,33 | 57,13 | 57,53 | -1,37% | - |
| 11.06.2025 | 58,58 | 59,03 | 57,80 | 58,33 | -0,68% | - |
| 10.06.2025 | 57,53 | 58,80 | 57,23 | 58,73 | 2,09% | - |
| 09.06.2025 | 56,38 | 57,63 | 56,13 | 57,53 | 1,86% | - |
| 06.06.2025 | 56,65 | 56,88 | 56,10 | 56,48 | -0,31% | - |
| 05.06.2025 | 56,58 | 57,65 | 56,43 | 56,65 | 0,18% | - |
| 04.06.2025 | 56,98 | 57,35 | 56,35 | 56,55 | -0,75% | - |
| 03.06.2025 | 57,55 | 57,73 | 55,83 | 56,98 | -1,09% | - |
| 02.06.2025 | 59,73 | 59,73 | 56,90 | 57,60 | -3,88% | - |
| 30.05.2025 | 60,30 | 60,48 | 58,83 | 59,93 | -0,62% | - |
| 29.05.2025 | 60,03 | 60,70 | 59,80 | 60,30 | 0,54% | - |
| 28.05.2025 | 60,33 | 60,63 | 59,85 | 59,98 | -0,50% | - |
| 27.05.2025 | 58,38 | 60,70 | 58,18 | 60,28 | 3,25% | - |
| 26.05.2025 | 58,20 | 59,08 | 58,15 | 58,38 | 1,13% | - |
| 23.05.2025 | 58,93 | 59,83 | 56,65 | 57,73 | -2,08% | - |
| 22.05.2025 | 59,50 | 59,83 | 58,10 | 58,95 | -0,92% | - |
| 21.05.2025 | 60,68 | 60,68 | 59,35 | 59,50 | -2,02% | - |
| 20.05.2025 | 60,20 | 61,15 | 59,65 | 60,73 | 0,83% | - |
| 19.05.2025 | 60,85 | 60,85 | 59,43 | 60,23 | -0,99% | - |
| 16.05.2025 | 61,15 | 61,30 | 60,10 | 60,83 | -0,53% | - |
| 15.05.2025 | 62,18 | 62,48 | 60,88 | 61,15 | -1,65% | - |
| 14.05.2025 | 61,93 | 62,95 | 61,50 | 62,18 | 0,40% | - |
| 13.05.2025 | 61,35 | 62,40 | 60,35 | 61,93 | 0,98% | - |
| 12.05.2025 | 57,58 | 61,35 | 57,40 | 61,33 | 7,26% | - |
| 09.05.2025 | 57,10 | 57,90 | 56,98 | 57,18 | 0,13% | - |
| 08.05.2025 | 57,20 | 57,93 | 56,78 | 57,10 | 0,00% | 2,00 |
| 07.05.2025 | 56,90 | 57,58 | 56,28 | 57,10 | 0,35% | - |
| 06.05.2025 | 58,00 | 58,35 | 56,63 | 56,90 | -1,90% | - |
| 05.05.2025 | 58,68 | 58,85 | 57,85 | 58,00 | -1,23% | 70,00 |
| 02.05.2025 | 57,50 | 58,83 | 57,40 | 58,73 | 2,13% | - |
| 30.04.2025 | 56,40 | 57,70 | 55,95 | 57,50 | 2,04% | 70,00 |
| 29.04.2025 | 57,40 | 58,38 | 56,15 | 56,35 | -1,83% | - |
| 28.04.2025 | 57,53 | 58,60 | 56,68 | 57,40 | -0,17% | - |
| 25.04.2025 | 57,53 | 57,75 | 56,20 | 57,50 | 0,00% | 110,00 |
| 24.04.2025 | 71,73 | 71,75 | 57,00 | 57,50 | -18,70% | 200,00 |
| 23.04.2025 | 69,73 | 71,53 | 64,40 | 70,73 | 2,20% | 15,00 |
| 22.04.2025 | 68,50 | 69,25 | 65,05 | 69,20 | 0,69% | - |
| 17.04.2025 | 68,68 | 69,68 | 68,43 | 68,73 | 0,07% | - |
| 16.04.2025 | 69,90 | 69,90 | 67,95 | 68,68 | -2,10% | - |
| 15.04.2025 | 68,90 | 70,75 | 68,80 | 70,15 | 1,85% | - |
| 14.04.2025 | 69,15 | 70,15 | 67,85 | 68,88 | 0,33% | - |
| 11.04.2025 | 69,53 | 70,28 | 66,35 | 68,65 | -1,22% | - |
| 10.04.2025 | 69,35 | 72,60 | 67,65 | 69,50 | -0,25% | - |
| 09.04.2025 | 66,45 | 70,08 | 63,45 | 69,68 | 3,99% | - |
| 08.04.2025 | 67,40 | 69,93 | 66,03 | 67,00 | -0,59% | 50,00 |
| 07.04.2025 | 68,38 | 69,50 | 64,25 | 67,40 | -2,85% | 20,00 |
| 04.04.2025 | 72,85 | 73,25 | 68,48 | 69,38 | -4,77% | - |
| 03.04.2025 | 75,98 | 75,98 | 72,78 | 72,85 | -5,24% | - |