21,000€
0,86%
Echtzeit-Aktienkurs QT GROUP PLC EO-,10
Bid:
Ask:
Aktienkurse zur QT GROUP PLC EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 20,82 | 21,11 | 20,82 | 21,01 | 0,91% | - |
| 13.05.2026 | 19,50 | 21,54 | 19,10 | 20,82 | 7,10% | 4.580,00 |
| 12.05.2026 | 19,81 | 19,84 | 19,25 | 19,44 | -2,16% | - |
| 11.05.2026 | 19,74 | 20,11 | 19,64 | 19,87 | 0,58% | - |
| 08.05.2026 | 20,37 | 20,76 | 19,64 | 19,76 | -3,16% | - |
| 07.05.2026 | 20,10 | 20,90 | 20,07 | 20,40 | 1,67% | - |
| 06.05.2026 | 19,39 | 20,92 | 19,39 | 20,07 | 3,53% | 11,00 |
| 05.05.2026 | 19,44 | 19,87 | 19,09 | 19,38 | -0,21% | - |
| 04.05.2026 | 19,24 | 20,03 | 19,22 | 19,42 | 0,88% | - |
| 30.04.2026 | 18,72 | 19,32 | 18,61 | 19,25 | 2,64% | - |
| 29.04.2026 | 18,57 | 18,98 | 18,56 | 18,76 | 1,05% | - |
| 28.04.2026 | 18,86 | 18,87 | 18,24 | 18,56 | -1,54% | - |
| 27.04.2026 | 18,88 | 19,01 | 18,49 | 18,85 | -0,42% | - |
| 24.04.2026 | 18,95 | 19,17 | 18,67 | 18,93 | 0,77% | - |
| 23.04.2026 | 19,21 | 19,55 | 18,77 | 18,79 | -1,57% | - |
| 22.04.2026 | 20,75 | 20,97 | 19,07 | 19,09 | -8,51% | - |
| 21.04.2026 | 20,87 | 21,08 | 20,16 | 20,86 | 1,81% | - |
| 20.04.2026 | 21,84 | 21,84 | 20,05 | 20,49 | -6,01% | - |
| 17.04.2026 | 20,78 | 22,18 | 20,71 | 21,80 | 5,06% | - |
| 16.04.2026 | 20,09 | 21,02 | 20,05 | 20,75 | 3,54% | - |
| 15.04.2026 | 19,26 | 20,24 | 19,21 | 20,04 | 3,89% | - |
| 14.04.2026 | 19,03 | 19,65 | 19,01 | 19,29 | 1,07% | - |
| 13.04.2026 | 18,55 | 19,18 | 18,31 | 19,09 | 3,08% | - |
| 10.04.2026 | 19,02 | 19,08 | 18,51 | 18,52 | -1,38% | - |
| 09.04.2026 | 19,43 | 19,44 | 18,66 | 18,78 | -6,13% | - |
| 08.04.2026 | 19,22 | 20,26 | 19,22 | 20,00 | 6,16% | - |
| 07.04.2026 | 19,28 | 19,57 | 18,58 | 18,84 | -2,31% | - |
| 02.04.2026 | 18,98 | 19,44 | 18,63 | 19,29 | 0,47% | - |
| 01.04.2026 | 19,30 | 19,64 | 18,88 | 19,20 | -0,44% | - |
| 31.03.2026 | 18,87 | 19,35 | 18,84 | 19,28 | 2,12% | - |
| 30.03.2026 | 18,34 | 19,03 | 18,17 | 18,88 | 3,03% | - |
| 27.03.2026 | 19,01 | 19,04 | 18,33 | 18,33 | -3,70% | - |
| 26.03.2026 | 19,29 | 19,40 | 18,86 | 19,03 | -1,86% | - |
| 25.03.2026 | 18,58 | 19,88 | 18,51 | 19,39 | 4,64% | - |
| 24.03.2026 | 18,80 | 18,98 | 18,24 | 18,53 | -2,04% | - |
| 23.03.2026 | 18,53 | 19,60 | 18,08 | 18,92 | 2,13% | - |
| 20.03.2026 | 19,18 | 19,25 | 18,51 | 18,52 | -3,52% | - |
| 19.03.2026 | 19,32 | 19,55 | 18,95 | 19,20 | -0,70% | - |
| 18.03.2026 | 20,64 | 20,82 | 19,28 | 19,33 | -5,98% | 24,00 |
| 17.03.2026 | 19,64 | 20,64 | 19,61 | 20,56 | 4,29% | 250,00 |
| 16.03.2026 | 20,10 | 20,22 | 19,56 | 19,72 | -1,65% | - |
| 13.03.2026 | 19,39 | 20,29 | 19,19 | 20,05 | 3,40% | - |
| 12.03.2026 | 19,72 | 19,72 | 19,19 | 19,39 | -1,67% | - |
| 11.03.2026 | 19,09 | 20,04 | 18,98 | 19,72 | 3,33% | - |
| 10.03.2026 | 20,30 | 20,58 | 19,05 | 19,08 | -6,10% | 1.000,00 |
| 09.03.2026 | 20,16 | 20,82 | 19,66 | 20,32 | -0,73% | - |
| 06.03.2026 | 19,90 | 20,85 | 19,90 | 20,47 | 3,57% | - |
| 05.03.2026 | 20,05 | 20,46 | 19,67 | 19,77 | -1,42% | 2,00 |
| 04.03.2026 | 20,20 | 20,42 | 19,75 | 20,05 | -0,59% | - |
| 03.03.2026 | 20,35 | 20,62 | 19,46 | 20,17 | -1,71% | 9,00 |
| 02.03.2026 | 21,70 | 21,71 | 20,18 | 20,52 | -6,13% | 2,00 |
| 27.02.2026 | 22,93 | 24,47 | 21,49 | 21,86 | -2,24% | 920,00 |
| 26.02.2026 | 24,38 | 25,76 | 21,06 | 22,36 | -8,47% | 367,00 |
| 25.02.2026 | 24,38 | 24,90 | 24,09 | 24,43 | 0,21% | - |
| 24.02.2026 | 24,37 | 24,94 | 24,19 | 24,38 | -0,37% | - |
| 23.02.2026 | 25,06 | 25,46 | 24,45 | 24,47 | -2,24% | - |
| 20.02.2026 | 25,08 | 25,34 | 24,86 | 25,03 | -1,42% | - |
| 19.02.2026 | 25,04 | 25,49 | 24,94 | 25,39 | 1,32% | - |
| 18.02.2026 | 24,47 | 25,10 | 24,35 | 25,06 | 2,83% | - |
| 17.02.2026 | 24,49 | 24,74 | 24,24 | 24,37 | -0,57% | 1.250,00 |
| 16.02.2026 | 25,19 | 25,41 | 24,45 | 24,51 | -2,85% | - |
| 13.02.2026 | 24,99 | 25,33 | 24,83 | 25,23 | 0,96% | - |
| 12.02.2026 | 25,37 | 25,45 | 24,87 | 24,99 | -1,11% | - |
| 11.02.2026 | 26,38 | 26,41 | 25,14 | 25,27 | -4,06% | 4,00 |
| 10.02.2026 | 25,86 | 26,40 | 25,62 | 26,34 | 1,86% | - |
| 09.02.2026 | 26,14 | 26,39 | 25,56 | 25,86 | -0,88% | 3,00 |
| 06.02.2026 | 25,59 | 26,34 | 25,17 | 26,09 | 1,95% | - |
| 05.02.2026 | 26,45 | 26,66 | 25,41 | 25,59 | -3,21% | - |
| 04.02.2026 | 25,90 | 26,67 | 25,67 | 26,44 | 2,16% | - |
| 03.02.2026 | 26,75 | 26,89 | 25,88 | 25,88 | -3,03% | - |
| 02.02.2026 | 26,52 | 26,86 | 26,04 | 26,69 | 0,07% | - |
| 30.01.2026 | 27,13 | 27,32 | 26,32 | 26,67 | -1,40% | 410,00 |
| 29.01.2026 | 29,80 | 30,01 | 26,93 | 27,05 | -9,38% | 104,00 |
| 28.01.2026 | 29,86 | 30,12 | 29,69 | 29,85 | -0,90% | - |
| 27.01.2026 | 30,39 | 30,60 | 29,93 | 30,12 | -0,99% | - |
| 26.01.2026 | 30,44 | 30,49 | 30,07 | 30,42 | -0,10% | - |
| 23.01.2026 | 31,03 | 31,06 | 30,26 | 30,45 | -1,84% | - |
| 22.01.2026 | 30,99 | 31,18 | 30,45 | 31,02 | 0,00% | 100,00 |
| 21.01.2026 | 30,04 | 31,11 | 29,84 | 31,02 | 3,40% | - |
| 20.01.2026 | 30,40 | 30,40 | 29,94 | 30,00 | -1,38% | - |
| 19.01.2026 | 30,96 | 31,14 | 30,18 | 30,42 | -2,19% | - |
| 16.01.2026 | 31,49 | 31,72 | 31,07 | 31,10 | -1,49% | - |
| 15.01.2026 | 31,47 | 31,81 | 31,08 | 31,57 | 0,48% | - |
| 14.01.2026 | 32,10 | 32,48 | 31,27 | 31,42 | -2,12% | 1,00 |
| 13.01.2026 | 32,39 | 32,56 | 32,01 | 32,10 | -0,71% | - |
| 12.01.2026 | 33,19 | 33,33 | 32,06 | 32,33 | -2,62% | 44,00 |
| 09.01.2026 | 32,48 | 33,44 | 32,18 | 33,20 | 2,31% | 21,00 |
| 08.01.2026 | 32,67 | 32,76 | 31,77 | 32,45 | -0,61% | 770,00 |
| 07.01.2026 | 32,26 | 32,73 | 31,89 | 32,65 | 1,15% | - |
| 06.01.2026 | 32,15 | 32,30 | 32,00 | 32,28 | 0,53% | - |
| 05.01.2026 | 32,05 | 32,49 | 31,36 | 32,11 | 0,09% | 418,00 |
| 02.01.2026 | 32,88 | 33,14 | 31,93 | 32,08 | -1,56% | - |
| 30.12.2025 | 32,47 | 32,66 | 32,27 | 32,59 | 0,37% | - |
| 29.12.2025 | 32,15 | 32,74 | 32,13 | 32,47 | 0,96% | 3,00 |
| 23.12.2025 | 32,55 | 32,57 | 32,05 | 32,16 | -1,23% | 4,00 |
| 22.12.2025 | 31,55 | 32,58 | 31,53 | 32,56 | 2,94% | - |
| 19.12.2025 | 31,61 | 31,84 | 31,43 | 31,63 | 0,06% | - |
| 18.12.2025 | 30,93 | 31,74 | 30,90 | 31,61 | 1,97% | - |
| 17.12.2025 | 31,19 | 31,32 | 30,76 | 31,00 | -0,67% | - |
| 16.12.2025 | 31,56 | 31,82 | 31,04 | 31,21 | -1,33% | - |