31,830€
-0,87%
Echtzeit-Aktienkurs Qt Group Oyj
Bid:
Ask:
Aktienkurse zur Qt Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.10.2025 | 39,37 | 39,66 | 38,82 | 38,98 | -1,19% | 25,00 |
| 27.10.2025 | 40,29 | 40,59 | 39,25 | 39,45 | -2,13% | - |
| 24.10.2025 | 39,33 | 40,43 | 39,33 | 40,31 | 2,54% | - |
| 23.10.2025 | 38,49 | 39,47 | 38,46 | 39,31 | 1,87% | - |
| 22.10.2025 | 39,50 | 39,56 | 38,41 | 38,59 | -2,43% | 47,00 |
| 21.10.2025 | 39,48 | 39,66 | 37,39 | 39,55 | 0,18% | 183,00 |
| 20.10.2025 | 38,99 | 39,49 | 38,64 | 39,48 | -16,57% | 295,00 |
| 17.10.2025 | 47,49 | 47,49 | 47,23 | 47,32 | -0,36% | - |
| 16.10.2025 | 47,64 | 47,95 | 47,23 | 47,49 | -0,25% | - |
| 15.10.2025 | 46,07 | 47,75 | 46,06 | 47,61 | 3,57% | 2,00 |
| 14.10.2025 | 44,86 | 46,15 | 44,44 | 45,97 | 2,20% | 44,00 |
| 13.10.2025 | 44,73 | 46,09 | 44,71 | 44,98 | 0,74% | 2,00 |
| 10.10.2025 | 46,53 | 46,65 | 44,65 | 44,65 | -4,08% | 1,00 |
| 09.10.2025 | 48,07 | 48,45 | 46,45 | 46,55 | -3,08% | 1,00 |
| 08.10.2025 | 48,31 | 48,56 | 47,76 | 48,03 | -0,54% | 8,00 |
| 07.10.2025 | 47,55 | 48,59 | 47,45 | 48,29 | 1,51% | - |
| 06.10.2025 | 48,09 | 48,17 | 46,76 | 47,57 | -1,12% | - |
| 03.10.2025 | 46,57 | 48,17 | 46,57 | 48,11 | 2,78% | - |
| 02.10.2025 | 45,86 | 47,05 | 45,85 | 46,81 | 2,14% | 11,00 |
| 01.10.2025 | 45,69 | 46,26 | 45,04 | 45,83 | 0,22% | 7,00 |
| 30.09.2025 | 44,95 | 45,79 | 44,66 | 45,73 | 1,69% | - |
| 29.09.2025 | 44,07 | 45,41 | 44,07 | 44,97 | 2,09% | - |
| 26.09.2025 | 45,74 | 45,87 | 43,95 | 44,05 | -3,72% | - |
| 25.09.2025 | 46,18 | 46,51 | 45,24 | 45,75 | -0,97% | 4,00 |
| 24.09.2025 | 46,86 | 46,99 | 46,08 | 46,20 | -1,47% | - |
| 23.09.2025 | 46,46 | 47,35 | 46,25 | 46,89 | 1,01% | - |
| 22.09.2025 | 46,82 | 46,99 | 46,16 | 46,42 | -0,90% | - |
| 19.09.2025 | 47,45 | 47,51 | 46,76 | 46,84 | -1,26% | - |
| 18.09.2025 | 46,04 | 47,91 | 46,04 | 47,44 | 3,02% | - |
| 17.09.2025 | 45,60 | 47,21 | 45,59 | 46,05 | 0,99% | - |
| 16.09.2025 | 45,52 | 46,36 | 45,45 | 45,60 | 0,22% | 3,00 |
| 15.09.2025 | 46,00 | 46,67 | 45,43 | 45,50 | -0,98% | - |
| 12.09.2025 | 45,68 | 46,46 | 45,52 | 45,95 | -0,04% | - |
| 11.09.2025 | 46,16 | 46,59 | 45,95 | 45,97 | -0,45% | - |
| 10.09.2025 | 47,41 | 47,91 | 46,16 | 46,18 | -1,68% | - |
| 09.09.2025 | 46,23 | 47,27 | 45,90 | 46,97 | 1,60% | 100,00 |
| 08.09.2025 | 46,68 | 46,84 | 45,87 | 46,23 | -0,88% | 11,00 |
| 05.09.2025 | 46,31 | 47,17 | 46,31 | 46,64 | 0,71% | - |
| 04.09.2025 | 46,40 | 46,99 | 46,19 | 46,31 | -0,09% | - |
| 03.09.2025 | 46,89 | 47,56 | 46,25 | 46,35 | -1,15% | - |
| 02.09.2025 | 48,17 | 48,57 | 46,55 | 46,89 | -2,78% | - |
| 01.09.2025 | 47,07 | 48,27 | 47,07 | 48,23 | 2,42% | - |
| 29.08.2025 | 48,29 | 48,40 | 46,99 | 47,09 | -2,61% | - |
| 28.08.2025 | 46,69 | 48,91 | 46,67 | 48,35 | 3,60% | - |
| 27.08.2025 | 47,59 | 47,71 | 46,57 | 46,67 | -1,93% | 2,00 |
| 26.08.2025 | 48,33 | 48,45 | 47,37 | 47,59 | -1,51% | - |
| 25.08.2025 | 48,08 | 48,79 | 47,62 | 48,32 | 0,52% | - |
| 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% | - |