24,420€
1,20%
Echtzeit-Aktienkurs QT GROUP PLC EO-,10
Bid:
Ask:
Aktienkurse zur QT GROUP PLC EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2026 | 20,92 | 23,43 | 20,89 | 22,79 | 8,47% | - |
| 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% | - |