74,475€
0,71%
Echtzeit-Aktienkurs QT GROUP PLC EO-,10
Bid:
Ask:
Aktienkurse zur QT GROUP PLC EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 73,88 | 75,48 | 73,33 | 74,43 | 0,64% | - |
| 02.05.2024 | 72,45 | 74,50 | 71,90 | 73,95 | 2,14% | - |
| 30.04.2024 | 74,98 | 75,15 | 72,30 | 72,40 | -3,43% | - |
| 29.04.2024 | 73,40 | 75,08 | 72,98 | 74,98 | 2,15% | - |
| 26.04.2024 | 68,35 | 74,38 | 68,35 | 73,40 | 7,19% | 180,00 |
| 25.04.2024 | 71,20 | 73,03 | 65,38 | 68,48 | -3,62% | - |
| 24.04.2024 | 69,78 | 71,30 | 69,75 | 71,05 | 1,79% | - |
| 23.04.2024 | 68,63 | 70,10 | 68,50 | 69,80 | 1,71% | - |
| 22.04.2024 | 68,03 | 68,95 | 67,95 | 68,63 | 1,07% | - |
| 19.04.2024 | 68,98 | 69,18 | 67,70 | 67,90 | -1,56% | - |
| 18.04.2024 | 70,35 | 70,90 | 68,45 | 68,98 | -1,95% | - |
| 17.04.2024 | 71,35 | 71,53 | 70,05 | 70,35 | -1,47% | - |
| 16.04.2024 | 71,15 | 71,95 | 70,30 | 71,40 | 0,42% | - |
| 15.04.2024 | 72,98 | 74,50 | 71,08 | 71,10 | -2,50% | - |
| 12.04.2024 | 78,80 | 79,13 | 72,85 | 72,93 | -7,46% | - |
| 11.04.2024 | 75,33 | 78,90 | 75,25 | 78,80 | 4,61% | - |
| 10.04.2024 | 75,08 | 76,80 | 74,35 | 75,33 | 0,33% | - |
| 09.04.2024 | 74,95 | 77,45 | 74,13 | 75,08 | 0,17% | - |
| 08.04.2024 | 72,13 | 75,43 | 71,25 | 74,95 | 3,92% | - |
| 05.04.2024 | 72,00 | 72,85 | 71,70 | 72,13 | 0,24% | - |
| 04.04.2024 | 73,03 | 73,75 | 71,88 | 71,95 | -1,40% | - |
| 03.04.2024 | 73,65 | 73,88 | 72,58 | 72,98 | -0,92% | - |
| 02.04.2024 | 76,48 | 76,80 | 72,90 | 73,65 | -3,69% | - |
| 28.03.2024 | 76,15 | 76,71 | 75,53 | 76,47 | 0,42% | - |
| 27.03.2024 | 75,27 | 76,61 | 74,57 | 76,15 | 1,22% | - |
| 26.03.2024 | 74,52 | 75,45 | 73,60 | 75,23 | 0,95% | - |
| 25.03.2024 | 74,56 | 75,50 | 74,12 | 74,52 | -0,11% | - |
| 22.03.2024 | 74,29 | 74,78 | 73,00 | 74,60 | 0,42% | - |
| 21.03.2024 | 73,52 | 74,90 | 72,33 | 74,29 | 1,05% | - |
| 20.03.2024 | 72,76 | 73,99 | 71,41 | 73,52 | 1,04% | - |
| 19.03.2024 | 77,02 | 77,10 | 71,10 | 72,76 | -5,53% | - |
| 18.03.2024 | 78,66 | 79,21 | 76,97 | 77,02 | -2,04% | - |
| 15.03.2024 | 78,69 | 79,61 | 78,31 | 78,62 | -0,09% | - |
| 14.03.2024 | 80,48 | 80,62 | 78,45 | 78,69 | -2,22% | - |
| 13.03.2024 | 79,44 | 81,22 | 79,30 | 80,48 | 1,31% | - |
| 12.03.2024 | 81,11 | 81,40 | 78,18 | 79,44 | -2,06% | - |
| 11.03.2024 | 78,78 | 81,57 | 77,85 | 81,11 | 2,96% | - |
| 08.03.2024 | 78,19 | 80,12 | 77,55 | 78,78 | 0,75% | - |
| 07.03.2024 | 77,17 | 78,35 | 76,04 | 78,19 | 1,32% | - |
| 06.03.2024 | 76,18 | 77,50 | 75,15 | 77,17 | 1,25% | - |
| 05.03.2024 | 79,33 | 79,99 | 75,99 | 76,22 | -3,87% | - |
| 04.03.2024 | 81,25 | 81,29 | 79,08 | 79,29 | -2,36% | - |
| 01.03.2024 | 78,22 | 81,27 | 77,53 | 81,21 | 3,93% | - |
| 29.02.2024 | 78,72 | 79,58 | 77,63 | 78,14 | -0,64% | - |
| 28.02.2024 | 78,45 | 79,35 | 77,50 | 78,64 | 0,14% | - |
| 27.02.2024 | 77,82 | 78,88 | 77,28 | 78,53 | 0,91% | - |
| 26.02.2024 | 77,32 | 78,51 | 76,69 | 77,82 | 0,70% | - |
| 23.02.2024 | 78,04 | 78,40 | 76,61 | 77,28 | -0,97% | - |
| 22.02.2024 | 79,45 | 81,13 | 77,65 | 78,04 | -1,82% | - |
| 21.02.2024 | 77,90 | 79,57 | 77,90 | 79,49 | 2,04% | - |
| 20.02.2024 | 77,69 | 78,92 | 76,36 | 77,90 | 0,13% | - |
| 19.02.2024 | 76,04 | 80,17 | 76,04 | 77,80 | 2,31% | - |
| 16.02.2024 | 66,57 | 78,32 | 66,57 | 76,04 | 14,16% | 63,00 |
| 15.02.2024 | 67,10 | 67,43 | 65,40 | 66,61 | -0,77% | - |
| 14.02.2024 | 67,41 | 68,43 | 64,89 | 67,13 | -0,37% | - |
| 13.02.2024 | 68,36 | 68,39 | 66,30 | 67,38 | -1,38% | - |
| 12.02.2024 | 68,14 | 68,63 | 66,35 | 68,32 | 0,26% | - |
| 09.02.2024 | 65,20 | 68,25 | 65,20 | 68,14 | 4,51% | - |
| 08.02.2024 | 63,55 | 65,46 | 63,52 | 65,20 | 2,60% | - |
| 07.02.2024 | 64,09 | 65,02 | 62,89 | 63,55 | -0,84% | 30,00 |
| 06.02.2024 | 65,82 | 66,13 | 63,93 | 64,09 | -2,57% | - |
| 05.02.2024 | 67,73 | 68,19 | 65,60 | 65,78 | -2,78% | - |
| 02.02.2024 | 68,43 | 69,06 | 67,46 | 67,66 | -1,31% | - |
| 01.02.2024 | 65,44 | 68,56 | 65,12 | 68,56 | 4,77% | 15,00 |
| 31.01.2024 | 66,48 | 66,63 | 65,31 | 65,44 | -1,51% | - |
| 30.01.2024 | 67,48 | 67,81 | 66,42 | 66,44 | -1,54% | - |
| 29.01.2024 | 67,53 | 67,88 | 65,32 | 67,48 | -0,18% | - |
| 26.01.2024 | 67,93 | 67,93 | 66,04 | 67,60 | -0,49% | - |
| 25.01.2024 | 67,10 | 67,98 | 66,71 | 67,93 | 1,18% | - |
| 24.01.2024 | 66,79 | 67,97 | 66,79 | 67,14 | 0,46% | - |
| 23.01.2024 | 65,80 | 67,27 | 65,30 | 66,83 | 1,61% | - |
| 22.01.2024 | 65,63 | 66,66 | 65,46 | 65,77 | 0,43% | - |
| 19.01.2024 | 66,75 | 67,02 | 64,87 | 65,49 | -1,93% | - |
| 18.01.2024 | 64,68 | 66,79 | 64,57 | 66,78 | 3,25% | - |
| 17.01.2024 | 65,32 | 65,32 | 63,93 | 64,68 | -1,37% | - |
| 16.01.2024 | 65,83 | 67,74 | 64,57 | 65,58 | -0,38% | - |
| 15.01.2024 | 65,96 | 66,11 | 64,47 | 65,83 | 0,02% | - |
| 12.01.2024 | 66,34 | 67,44 | 65,70 | 65,82 | -0,72% | 55,00 |
| 11.01.2024 | 66,91 | 67,83 | 65,90 | 66,30 | -0,91% | - |
| 10.01.2024 | 66,06 | 67,02 | 65,63 | 66,91 | 1,29% | - |
| 09.01.2024 | 65,36 | 66,23 | 64,70 | 66,06 | 1,13% | - |
| 08.01.2024 | 67,59 | 67,67 | 63,84 | 65,32 | -3,36% | - |
| 05.01.2024 | 63,30 | 68,77 | 61,68 | 67,59 | 6,68% | 50,00 |
| 04.01.2024 | 62,71 | 64,07 | 62,67 | 63,36 | 1,04% | - |
| 03.01.2024 | 64,23 | 64,90 | 61,65 | 62,71 | -2,40% | - |
| 02.01.2024 | 65,52 | 65,54 | 63,51 | 64,25 | -1,77% | - |
| 29.12.2023 | 65,20 | 65,84 | 64,25 | 65,41 | 0,32% | - |
| 28.12.2023 | 71,01 | 71,38 | 64,59 | 65,20 | -8,08% | - |
| 27.12.2023 | 68,32 | 71,24 | 68,18 | 70,93 | 4,02% | - |
| 22.12.2023 | 67,68 | 68,38 | 67,04 | 68,19 | 0,75% | - |
| 21.12.2023 | 65,66 | 67,72 | 65,48 | 67,68 | 3,08% | - |
| 20.12.2023 | 68,18 | 68,26 | 64,96 | 65,66 | -3,64% | - |
| 19.12.2023 | 67,30 | 69,11 | 67,26 | 68,14 | 1,31% | - |
| 18.12.2023 | 66,38 | 67,71 | 65,37 | 67,26 | 1,33% | - |
| 15.12.2023 | 65,60 | 67,33 | 65,56 | 66,38 | 1,34% | - |
| 14.12.2023 | 62,81 | 66,43 | 62,81 | 65,50 | 4,28% | - |
| 13.12.2023 | 61,60 | 62,83 | 61,36 | 62,81 | 1,96% | - |
| 12.12.2023 | 63,24 | 63,32 | 60,93 | 61,60 | -2,50% | - |
| 11.12.2023 | 62,61 | 63,61 | 62,26 | 63,18 | 0,91% | - |
| 08.12.2023 | 61,16 | 62,94 | 61,13 | 62,61 | 2,40% | - |