33,690€
-0,24%
Echtzeit-Aktienkurs Qt Group Oyj
Bid:
Ask:
Aktienkurse zur Qt Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 33,91 | 34,41 | 33,47 | 33,57 | -0,59% | - |
| 01.10.2026 | 33,68 | 34,57 | 32,92 | 33,77 | 0,09% | - |
| 30.09.2026 | 33,38 | 33,84 | 32,83 | 33,74 | 1,96% | - |
| 29.09.2026 | 33,06 | 33,54 | 32,63 | 33,09 | -0,03% | - |
| 28.09.2026 | 33,41 | 33,52 | 32,22 | 33,10 | -1,52% | - |
| 25.09.2026 | 34,20 | 35,01 | 33,33 | 33,61 | -1,38% | 183,00 |
| 24.09.2026 | 34,21 | 34,27 | 33,50 | 34,08 | -0,50% | - |
| 23.09.2026 | 34,29 | 34,39 | 33,63 | 34,25 | 0,03% | 2,00 |
| 22.09.2026 | 33,19 | 34,81 | 33,08 | 34,24 | 3,10% | - |
| 21.09.2026 | 32,63 | 33,25 | 32,63 | 33,21 | 1,96% | - |
| 18.09.2026 | 33,06 | 33,32 | 32,55 | 32,57 | -1,69% | - |
| 17.09.2026 | 33,33 | 33,96 | 32,82 | 33,13 | -0,63% | - |
| 16.09.2026 | 33,33 | 33,70 | 33,17 | 33,34 | -0,09% | - |
| 15.09.2026 | 34,19 | 34,33 | 32,96 | 33,37 | -3,02% | - |
| 14.09.2026 | 33,93 | 34,82 | 33,93 | 34,41 | 0,82% | - |
| 11.09.2026 | 33,82 | 34,17 | 33,44 | 34,13 | 0,89% | - |
| 10.09.2026 | 34,42 | 34,55 | 33,78 | 33,83 | -1,49% | - |
| 09.09.2026 | 34,52 | 35,08 | 34,28 | 34,34 | -1,09% | - |
| 08.09.2026 | 34,85 | 35,21 | 34,29 | 34,72 | -0,54% | - |
| 07.09.2026 | 35,42 | 35,61 | 34,72 | 34,91 | -1,30% | - |
| 04.09.2026 | 34,99 | 35,76 | 34,81 | 35,37 | 1,03% | - |
| 03.09.2026 | 34,88 | 35,67 | 34,52 | 35,01 | 0,46% | - |
| 02.09.2026 | 35,23 | 35,95 | 34,28 | 34,85 | -1,44% | - |
| 01.09.2026 | 35,81 | 36,42 | 35,31 | 35,36 | -1,20% | - |
| 31.08.2026 | 37,01 | 37,19 | 35,76 | 35,79 | -3,63% | 6,00 |
| 28.08.2026 | 37,22 | 37,71 | 37,05 | 37,14 | 0,35% | - |
| 27.08.2026 | 35,35 | 37,11 | 35,32 | 37,01 | 5,11% | 50,00 |
| 26.08.2026 | 35,43 | 35,51 | 34,74 | 35,21 | -0,48% | 50,00 |
| 25.08.2026 | 34,22 | 35,54 | 33,75 | 35,38 | 3,27% | - |
| 24.08.2026 | 34,64 | 34,70 | 34,03 | 34,26 | -1,27% | 2,00 |
| 21.08.2026 | 34,60 | 34,75 | 34,10 | 34,70 | 0,64% | - |
| 20.08.2026 | 34,04 | 34,75 | 33,59 | 34,48 | 1,32% | 25,00 |
| 19.08.2026 | 33,96 | 34,24 | 33,29 | 34,03 | -0,23% | 25,00 |
| 18.08.2026 | 34,11 | 34,39 | 33,57 | 34,11 | -0,32% | - |
| 17.08.2026 | 34,96 | 35,27 | 34,21 | 34,22 | -2,09% | - |
| 14.08.2026 | 34,42 | 36,26 | 34,37 | 34,95 | 1,36% | - |
| 13.08.2026 | 33,59 | 34,84 | 33,34 | 34,48 | 2,65% | - |
| 12.08.2026 | 34,09 | 34,19 | 32,96 | 33,59 | -1,52% | - |
| 11.08.2026 | 32,87 | 34,19 | 32,71 | 34,11 | 4,12% | - |
| 10.08.2026 | 32,88 | 33,29 | 32,26 | 32,76 | -0,43% | - |
| 07.08.2026 | 32,32 | 33,15 | 31,62 | 32,90 | 1,89% | - |
| 06.08.2026 | 25,65 | 32,72 | 25,65 | 32,29 | 23,34% | 4,00 |
| 05.08.2026 | 25,85 | 26,32 | 25,47 | 26,18 | 1,32% | - |
| 04.08.2026 | 25,32 | 25,90 | 24,85 | 25,84 | 2,17% | - |
| 03.08.2026 | 25,33 | 25,79 | 24,93 | 25,29 | -0,39% | - |
| 31.07.2026 | 25,23 | 25,55 | 24,96 | 25,39 | 0,79% | - |
| 30.07.2026 | 26,16 | 26,24 | 25,11 | 25,19 | -4,04% | - |
| 29.07.2026 | 25,51 | 26,57 | 25,21 | 26,25 | 2,78% | - |
| 28.07.2026 | 24,51 | 25,58 | 24,37 | 25,54 | 4,50% | - |
| 27.07.2026 | 23,25 | 24,60 | 23,25 | 24,44 | 5,30% | - |
| 24.07.2026 | 23,19 | 23,75 | 22,97 | 23,21 | 0,52% | - |
| 23.07.2026 | 23,98 | 24,05 | 23,05 | 23,09 | -3,87% | - |
| 22.07.2026 | 24,34 | 24,45 | 23,85 | 24,02 | -1,15% | - |
| 21.07.2026 | 24,08 | 24,38 | 23,86 | 24,30 | 0,87% | - |
| 20.07.2026 | 24,23 | 24,43 | 23,83 | 24,09 | -0,62% | - |
| 17.07.2026 | 24,60 | 24,96 | 24,11 | 24,24 | -3,04% | - |
| 16.07.2026 | 24,62 | 25,02 | 24,33 | 25,00 | 1,87% | - |
| 15.07.2026 | 24,58 | 24,80 | 23,96 | 24,54 | -0,16% | - |
| 14.07.2026 | 24,34 | 24,66 | 23,41 | 24,58 | 0,29% | - |
| 13.07.2026 | 24,06 | 24,61 | 23,47 | 24,51 | 1,57% | 57,00 |
| 10.07.2026 | 23,49 | 24,28 | 23,48 | 24,13 | 2,77% | - |
| 09.07.2026 | 23,09 | 23,48 | 22,74 | 23,48 | 1,73% | - |
| 08.07.2026 | 23,54 | 23,54 | 22,66 | 23,08 | -1,75% | - |
| 07.07.2026 | 23,55 | 24,08 | 23,31 | 23,49 | -0,84% | 121,00 |
| 06.07.2026 | 23,39 | 23,82 | 23,35 | 23,69 | 1,33% | - |
| 03.07.2026 | 23,25 | 23,44 | 22,34 | 23,38 | 0,86% | - |
| 02.07.2026 | 23,46 | 23,77 | 22,76 | 23,18 | -1,11% | - |
| 01.07.2026 | 23,13 | 23,63 | 23,04 | 23,44 | 1,12% | - |
| 30.06.2026 | 23,81 | 23,89 | 22,97 | 23,18 | -2,15% | - |
| 29.06.2026 | 23,59 | 24,07 | 23,47 | 23,69 | 1,20% | - |
| 26.06.2026 | 24,23 | 24,23 | 22,93 | 23,41 | -3,34% | - |
| 25.06.2026 | 23,97 | 24,65 | 23,66 | 24,22 | 1,51% | 600,00 |
| 24.06.2026 | 24,30 | 24,39 | 23,78 | 23,86 | -2,09% | - |
| 23.06.2026 | 23,43 | 24,61 | 23,43 | 24,37 | 3,18% | - |
| 22.06.2026 | 22,63 | 24,23 | 22,63 | 23,62 | 4,37% | - |
| 19.06.2026 | 22,86 | 22,90 | 22,61 | 22,63 | -0,88% | - |
| 18.06.2026 | 23,41 | 23,48 | 22,47 | 22,83 | -2,35% | - |
| 17.06.2026 | 23,36 | 24,30 | 23,31 | 23,38 | -0,38% | 2,00 |
| 16.06.2026 | 24,32 | 24,36 | 22,88 | 23,47 | -3,22% | - |
| 15.06.2026 | 25,05 | 25,70 | 24,21 | 24,25 | -1,74% | - |
| 12.06.2026 | 24,60 | 25,02 | 24,18 | 24,68 | 2,36% | - |
| 11.06.2026 | 24,89 | 25,31 | 24,02 | 24,11 | -3,44% | - |
| 10.06.2026 | 26,07 | 26,31 | 24,88 | 24,97 | -4,77% | - |
| 09.06.2026 | 27,59 | 27,78 | 25,92 | 26,22 | -5,10% | - |
| 08.06.2026 | 26,83 | 27,84 | 26,83 | 27,63 | -5,28% | - |
| 05.06.2026 | 29,42 | 29,58 | 28,99 | 29,17 | -1,32% | - |
| 04.06.2026 | 28,73 | 29,74 | 28,65 | 29,56 | 2,89% | - |
| 03.06.2026 | 30,64 | 30,68 | 28,70 | 28,73 | -5,56% | - |
| 02.06.2026 | 30,33 | 30,61 | 29,71 | 30,42 | 0,10% | 250,00 |
| 01.06.2026 | 29,37 | 30,67 | 28,35 | 30,39 | 3,37% | - |
| 29.05.2026 | 28,52 | 29,41 | 28,25 | 29,40 | 3,27% | - |
| 28.05.2026 | 26,84 | 28,79 | 26,74 | 28,47 | 5,52% | - |
| 27.05.2026 | 28,03 | 28,15 | 26,90 | 26,98 | -3,61% | - |
| 26.05.2026 | 27,63 | 28,13 | 27,34 | 27,99 | 1,19% | 7,00 |
| 25.05.2026 | 27,12 | 27,75 | 26,63 | 27,66 | 2,44% | - |
| 22.05.2026 | 26,21 | 27,65 | 26,15 | 27,00 | 2,97% | - |
| 21.05.2026 | 26,75 | 27,10 | 25,35 | 26,22 | -0,42% | - |
| 20.05.2026 | 25,90 | 26,62 | 25,50 | 26,33 | 1,35% | - |
| 19.05.2026 | 23,89 | 26,45 | 23,73 | 25,98 | 9,21% | 315,00 |
| 18.05.2026 | 22,65 | 23,97 | 22,09 | 23,79 | 4,39% | - |