66,550€
0,45%
Echtzeit-Aktienkurs Qt Group Oyj
Bid:
Ask:
Aktienkurse zur Qt Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 66,25 | 67,10 | 65,28 | 66,55 | 0,45% | - |
| 19.12.2024 | 65,35 | 66,60 | 64,70 | 66,25 | 1,38% | - |
| 18.12.2024 | 68,78 | 68,85 | 65,20 | 65,35 | -4,91% | - |
| 17.12.2024 | 68,98 | 69,25 | 67,65 | 68,73 | -0,36% | - |
| 16.12.2024 | 70,03 | 70,18 | 68,10 | 68,98 | -1,57% | - |
| 13.12.2024 | 70,23 | 70,50 | 68,98 | 70,08 | -0,21% | - |
| 12.12.2024 | 70,80 | 70,88 | 68,85 | 70,23 | -0,81% | - |
| 11.12.2024 | 71,78 | 71,90 | 70,50 | 70,80 | -1,36% | - |
| 10.12.2024 | 72,03 | 72,43 | 70,20 | 71,78 | -0,35% | - |
| 09.12.2024 | 71,85 | 73,30 | 71,73 | 72,03 | 0,31% | 10,00 |
| 06.12.2024 | 71,25 | 72,25 | 71,15 | 71,80 | 0,77% | - |
| 05.12.2024 | 71,08 | 72,33 | 70,90 | 71,25 | 0,32% | - |
| 04.12.2024 | 69,53 | 71,45 | 69,40 | 71,03 | 2,08% | - |
| 03.12.2024 | 69,40 | 70,20 | 68,30 | 69,58 | 0,25% | - |
| 02.12.2024 | 68,25 | 69,48 | 67,70 | 69,40 | 1,50% | - |
| 29.11.2024 | 68,43 | 68,90 | 67,73 | 68,38 | -0,07% | - |
| 28.11.2024 | 67,40 | 69,35 | 67,40 | 68,43 | 1,52% | - |
| 27.11.2024 | 67,90 | 68,18 | 67,13 | 67,40 | -0,74% | - |
| 26.11.2024 | 69,28 | 69,33 | 67,58 | 67,90 | -2,20% | - |
| 25.11.2024 | 67,00 | 69,65 | 66,93 | 69,43 | 3,74% | - |
| 22.11.2024 | 66,98 | 67,43 | 66,28 | 66,93 | -0,07% | - |
| 21.11.2024 | 66,63 | 67,05 | 65,70 | 66,98 | 0,53% | - |
| 20.11.2024 | 67,50 | 68,38 | 66,33 | 66,63 | -1,15% | - |
| 19.11.2024 | 68,03 | 68,60 | 66,83 | 67,40 | -0,92% | - |
| 18.11.2024 | 68,73 | 68,78 | 66,80 | 68,03 | -1,02% | - |
| 15.11.2024 | 69,38 | 69,73 | 68,23 | 68,73 | -0,94% | - |
| 14.11.2024 | 68,75 | 69,88 | 67,48 | 69,38 | 0,91% | - |
| 13.11.2024 | 67,43 | 68,85 | 66,88 | 68,75 | 2,00% | - |
| 12.11.2024 | 69,48 | 69,48 | 67,10 | 67,40 | -2,99% | - |
| 11.11.2024 | 68,20 | 69,93 | 68,20 | 69,48 | 1,87% | - |
| 08.11.2024 | 69,95 | 70,18 | 67,98 | 68,20 | -2,54% | - |
| 07.11.2024 | 67,20 | 70,18 | 67,13 | 69,98 | 4,01% | - |
| 06.11.2024 | 68,00 | 69,00 | 66,40 | 67,28 | -1,64% | 25,00 |
| 05.11.2024 | 67,83 | 68,70 | 67,55 | 68,40 | 0,81% | - |
| 04.11.2024 | 69,08 | 69,45 | 66,90 | 67,85 | -1,77% | 25,00 |
| 01.11.2024 | 70,58 | 72,43 | 69,03 | 69,08 | -2,16% | - |
| 31.10.2024 | 85,35 | 85,35 | 68,30 | 70,60 | -17,26% | 100,00 |
| 30.10.2024 | 87,10 | 87,65 | 84,78 | 85,33 | -2,01% | - |
| 29.10.2024 | 88,70 | 89,08 | 84,60 | 87,08 | -1,83% | - |
| 28.10.2024 | 86,75 | 88,80 | 86,48 | 88,70 | 2,42% | - |
| 25.10.2024 | 87,18 | 87,93 | 86,35 | 86,60 | -0,94% | - |
| 24.10.2024 | 86,08 | 88,45 | 86,08 | 87,43 | 1,54% | - |
| 23.10.2024 | 87,78 | 87,78 | 85,80 | 86,10 | -1,80% | - |
| 22.10.2024 | 88,38 | 88,55 | 86,58 | 87,68 | -0,90% | - |
| 21.10.2024 | 89,98 | 90,60 | 86,18 | 88,48 | -1,72% | - |
| 18.10.2024 | 89,00 | 91,40 | 88,78 | 90,03 | 1,09% | - |
| 17.10.2024 | 88,95 | 90,05 | 88,58 | 89,05 | 0,06% | - |
| 16.10.2024 | 89,75 | 90,03 | 88,38 | 89,00 | -0,89% | - |
| 15.10.2024 | 89,35 | 91,58 | 88,25 | 89,80 | 0,62% | - |
| 14.10.2024 | 88,50 | 89,30 | 87,75 | 89,25 | 0,73% | 225,00 |
| 11.10.2024 | 89,15 | 89,65 | 87,53 | 88,60 | -0,62% | - |
| 10.10.2024 | 87,88 | 89,18 | 86,88 | 89,15 | 1,45% | 575,00 |
| 09.10.2024 | 88,80 | 88,80 | 87,63 | 87,88 | -0,99% | - |
| 08.10.2024 | 87,85 | 89,15 | 87,13 | 88,75 | 0,85% | - |
| 07.10.2024 | 91,05 | 91,05 | 87,53 | 88,00 | -3,35% | - |
| 04.10.2024 | 91,13 | 91,90 | 89,90 | 91,05 | 0,03% | - |
| 03.10.2024 | 90,80 | 92,73 | 90,13 | 91,03 | -0,05% | - |
| 02.10.2024 | 91,75 | 91,98 | 90,35 | 91,08 | -0,74% | 11,00 |
| 01.10.2024 | 93,28 | 94,25 | 91,38 | 91,75 | -1,63% | - |
| 30.09.2024 | 91,75 | 93,35 | 91,33 | 93,28 | 1,83% | - |
| 27.09.2024 | 93,03 | 93,40 | 91,48 | 91,60 | -1,53% | - |
| 26.09.2024 | 90,13 | 93,40 | 90,13 | 93,03 | 3,16% | - |
| 25.09.2024 | 88,88 | 90,35 | 88,18 | 90,18 | 1,46% | - |
| 24.09.2024 | 89,98 | 91,23 | 88,45 | 88,88 | -1,20% | - |
| 23.09.2024 | 90,15 | 90,80 | 89,48 | 89,95 | 0,00% | - |
| 20.09.2024 | 91,25 | 92,23 | 89,45 | 89,95 | -1,48% | - |
| 19.09.2024 | 87,25 | 91,85 | 87,18 | 91,30 | 4,94% | - |
| 18.09.2024 | 87,45 | 87,85 | 86,60 | 87,00 | -0,51% | - |
| 17.09.2024 | 86,73 | 88,68 | 86,63 | 87,45 | 0,89% | - |
| 16.09.2024 | 88,00 | 88,00 | 86,08 | 86,68 | -1,39% | - |
| 13.09.2024 | 89,40 | 89,78 | 87,60 | 87,90 | -1,62% | 150,00 |
| 12.09.2024 | 89,43 | 90,15 | 88,25 | 89,35 | -0,20% | - |
| 11.09.2024 | 89,40 | 90,18 | 88,05 | 89,53 | -0,03% | - |
| 10.09.2024 | 89,30 | 90,45 | 88,70 | 89,55 | 0,17% | - |
| 09.09.2024 | 88,78 | 90,40 | 88,70 | 89,40 | 1,07% | - |
| 06.09.2024 | 89,95 | 91,55 | 88,43 | 88,45 | -1,72% | - |
| 05.09.2024 | 90,90 | 91,18 | 89,63 | 90,00 | -0,94% | - |
| 04.09.2024 | 91,23 | 91,23 | 89,88 | 90,85 | -0,47% | - |
| 03.09.2024 | 96,33 | 96,38 | 91,13 | 91,28 | -5,24% | - |
| 02.09.2024 | 95,53 | 97,10 | 94,93 | 96,33 | 0,78% | 100,00 |
| 30.08.2024 | 93,95 | 95,63 | 93,50 | 95,58 | 1,73% | - |
| 29.08.2024 | 93,85 | 94,73 | 93,78 | 93,95 | 0,08% | - |
| 28.08.2024 | 94,25 | 95,03 | 93,55 | 93,88 | -0,40% | - |
| 27.08.2024 | 93,93 | 94,55 | 93,93 | 94,25 | 0,40% | - |
| 26.08.2024 | 94,35 | 94,80 | 93,55 | 93,88 | -0,61% | - |
| 23.08.2024 | 93,75 | 94,75 | 92,33 | 94,45 | 0,75% | - |
| 22.08.2024 | 94,48 | 94,88 | 93,70 | 93,75 | -0,82% | 106,00 |
| 21.08.2024 | 94,13 | 94,78 | 93,63 | 94,53 | 0,42% | - |
| 20.08.2024 | 93,65 | 94,75 | 93,65 | 94,13 | 0,51% | - |
| 19.08.2024 | 92,63 | 94,33 | 92,15 | 93,65 | 1,05% | - |
| 16.08.2024 | 92,83 | 93,10 | 91,68 | 92,68 | -0,22% | - |
| 15.08.2024 | 91,50 | 92,95 | 91,23 | 92,88 | 1,45% | - |
| 14.08.2024 | 91,48 | 92,83 | 90,43 | 91,55 | 0,08% | - |
| 13.08.2024 | 91,45 | 92,38 | 89,83 | 91,48 | -0,03% | - |
| 12.08.2024 | 88,90 | 92,40 | 88,15 | 91,50 | 3,16% | - |
| 09.08.2024 | 89,30 | 92,13 | 86,23 | 88,70 | -0,78% | - |
| 08.08.2024 | 75,80 | 89,68 | 75,78 | 89,40 | 18,21% | 108,00 |
| 07.08.2024 | 76,43 | 77,38 | 75,63 | 75,63 | -1,01% | - |
| 06.08.2024 | 75,93 | 77,83 | 75,68 | 76,40 | 0,46% | - |
| 05.08.2024 | 76,73 | 76,73 | 71,98 | 76,05 | -1,55% | - |