83,500€
-0,42%
Echtzeit-Aktienkurs QT GROUP PLC EO-,10
Bid:
Ask:
Aktienkurse zur QT GROUP PLC EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 83,85 | 84,38 | 82,35 | 83,55 | -0,36% | - |
| 27.02.2025 | 87,45 | 87,58 | 83,80 | 83,85 | -4,06% | - |
| 26.02.2025 | 87,20 | 87,93 | 86,80 | 87,40 | 0,23% | - |
| 25.02.2025 | 86,95 | 87,70 | 86,43 | 87,20 | 0,26% | - |
| 24.02.2025 | 89,23 | 89,63 | 86,95 | 86,98 | -1,81% | 35,00 |
| 21.02.2025 | 91,25 | 92,10 | 88,28 | 88,58 | -2,90% | - |
| 20.02.2025 | 90,80 | 91,68 | 90,23 | 91,23 | 0,52% | - |
| 19.02.2025 | 90,68 | 91,78 | 90,10 | 90,75 | 0,11% | - |
| 18.02.2025 | 90,20 | 91,73 | 89,60 | 90,65 | 0,50% | - |
| 17.02.2025 | 88,38 | 90,40 | 88,20 | 90,20 | 1,95% | - |
| 14.02.2025 | 88,88 | 89,45 | 86,73 | 88,48 | -0,45% | - |
| 13.02.2025 | 79,35 | 89,75 | 79,35 | 88,88 | 12,04% | - |
| 12.02.2025 | 79,00 | 79,88 | 78,25 | 79,33 | 0,41% | 120,00 |
| 11.02.2025 | 78,55 | 79,10 | 78,35 | 79,00 | 0,57% | - |
| 10.02.2025 | 79,20 | 79,65 | 77,75 | 78,55 | -0,82% | - |
| 07.02.2025 | 79,30 | 80,98 | 78,90 | 79,20 | -0,19% | - |
| 06.02.2025 | 80,40 | 80,50 | 79,18 | 79,35 | -1,31% | - |
| 05.02.2025 | 79,45 | 80,40 | 77,68 | 80,40 | 1,20% | - |
| 04.02.2025 | 77,43 | 79,65 | 76,30 | 79,45 | 2,62% | - |
| 03.02.2025 | 77,70 | 78,20 | 75,95 | 77,43 | -1,43% | - |
| 31.01.2025 | 79,10 | 79,40 | 78,03 | 78,55 | -0,76% | - |
| 30.01.2025 | 78,65 | 80,30 | 78,40 | 79,15 | 0,64% | 120,00 |
| 29.01.2025 | 77,15 | 79,20 | 77,15 | 78,65 | 1,94% | 10,00 |
| 28.01.2025 | 76,18 | 79,18 | 75,80 | 77,15 | 1,15% | - |
| 27.01.2025 | 77,95 | 77,95 | 74,75 | 76,28 | -2,21% | - |
| 24.01.2025 | 77,60 | 78,33 | 77,13 | 78,00 | 0,52% | - |
| 23.01.2025 | 76,70 | 78,28 | 76,70 | 77,60 | 1,17% | 3,00 |
| 22.01.2025 | 76,73 | 78,23 | 76,50 | 76,70 | -0,10% | 3,00 |
| 21.01.2025 | 76,15 | 76,80 | 73,35 | 76,78 | 0,75% | - |
| 20.01.2025 | 77,95 | 78,75 | 75,90 | 76,20 | -2,31% | - |
| 17.01.2025 | 75,60 | 78,20 | 75,55 | 78,00 | 3,17% | - |
| 16.01.2025 | 73,70 | 75,80 | 73,70 | 75,60 | 2,51% | - |
| 15.01.2025 | 72,55 | 74,03 | 71,75 | 73,75 | 1,65% | - |
| 14.01.2025 | 71,60 | 73,03 | 71,40 | 72,55 | 1,40% | - |
| 13.01.2025 | 71,70 | 71,73 | 70,18 | 71,55 | -0,17% | - |
| 10.01.2025 | 72,35 | 73,28 | 71,03 | 71,68 | -1,00% | - |
| 09.01.2025 | 72,40 | 72,70 | 71,25 | 72,40 | -0,03% | - |
| 08.01.2025 | 74,28 | 75,10 | 71,95 | 72,43 | -2,49% | - |
| 07.01.2025 | 70,30 | 75,18 | 70,28 | 74,28 | 5,65% | - |
| 06.01.2025 | 69,05 | 71,65 | 69,00 | 70,30 | 1,81% | - |
| 03.01.2025 | 69,80 | 70,20 | 63,35 | 69,05 | -1,07% | - |
| 02.01.2025 | 67,33 | 70,40 | 67,25 | 69,80 | 3,68% | 2,00 |
| 30.12.2024 | 67,88 | 67,88 | 67,08 | 67,33 | -0,48% | - |
| 27.12.2024 | 67,25 | 68,80 | 66,80 | 67,65 | 0,67% | - |
| 23.12.2024 | 66,65 | 67,25 | 65,70 | 67,20 | 0,98% | - |
| 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% | - |