33,650€
0,03%
Echtzeit-Aktienkurs Qt Group Oyj
Bid:
Ask:
Aktienkurse zur Qt Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 33,88 | 34,42 | 33,53 | 33,65 | 0,03% | 97,00 |
| 01.10.2026 | 33,76 | 34,57 | 32,93 | 33,64 | -0,27% | 2.752,00 |
| 30.09.2026 | 33,19 | 33,79 | 32,83 | 33,73 | 2,00% | - |
| 29.09.2026 | 32,86 | 33,55 | 32,63 | 33,07 | 0,30% | 14,00 |
| 28.09.2026 | 33,57 | 33,57 | 32,22 | 32,97 | -1,79% | - |
| 25.09.2026 | 34,43 | 34,90 | 33,33 | 33,57 | -1,70% | 7.714,00 |
| 24.09.2026 | 34,25 | 34,29 | 33,51 | 34,15 | -0,41% | - |
| 23.09.2026 | 34,11 | 34,49 | 33,63 | 34,29 | 0,59% | - |
| 22.09.2026 | 33,04 | 34,82 | 33,04 | 34,09 | 2,68% | 4.511,00 |
| 21.09.2026 | 32,69 | 33,26 | 32,59 | 33,20 | 1,62% | 13,00 |
| 18.09.2026 | 33,25 | 33,32 | 32,60 | 32,67 | -1,71% | - |
| 17.09.2026 | 33,42 | 33,96 | 32,82 | 33,24 | -0,84% | - |
| 16.09.2026 | 33,26 | 33,71 | 33,17 | 33,52 | 0,99% | 68,00 |
| 15.09.2026 | 34,27 | 34,27 | 32,96 | 33,19 | -3,57% | 2.300,00 |
| 14.09.2026 | 33,99 | 34,82 | 33,97 | 34,42 | 1,09% | 2.813,00 |
| 11.09.2026 | 34,08 | 34,16 | 33,44 | 34,05 | 0,12% | - |
| 10.09.2026 | 34,48 | 34,56 | 33,95 | 34,01 | -0,96% | 14.028,00 |
| 09.09.2026 | 34,62 | 35,09 | 34,31 | 34,34 | -0,84% | - |
| 08.09.2026 | 34,99 | 35,21 | 34,29 | 34,63 | -1,06% | - |
| 07.09.2026 | 35,52 | 35,61 | 34,72 | 35,00 | -1,55% | 13,00 |
| 04.09.2026 | 35,19 | 35,78 | 34,81 | 35,55 | 1,02% | 5.540,00 |
| 03.09.2026 | 34,92 | 35,68 | 34,52 | 35,19 | 1,09% | - |
| 02.09.2026 | 35,31 | 35,98 | 34,28 | 34,81 | -1,30% | 1.135,00 |
| 01.09.2026 | 36,06 | 36,43 | 35,27 | 35,27 | -1,95% | 122,00 |
| 31.08.2026 | 37,21 | 37,25 | 35,89 | 35,97 | -3,33% | 14,00 |
| 28.08.2026 | 37,12 | 37,71 | 37,05 | 37,21 | 0,35% | 11.000,00 |
| 27.08.2026 | 35,24 | 37,13 | 35,20 | 37,08 | 5,67% | 1.423,00 |
| 26.08.2026 | 35,44 | 35,75 | 34,73 | 35,09 | -0,93% | - |
| 25.08.2026 | 34,17 | 35,55 | 33,73 | 35,42 | 3,75% | 3.186,00 |
| 24.08.2026 | 34,64 | 34,64 | 34,03 | 34,14 | -1,61% | 182,00 |
| 21.08.2026 | 34,64 | 34,73 | 34,10 | 34,70 | 0,64% | 13,00 |
| 20.08.2026 | 34,11 | 34,77 | 33,59 | 34,48 | 1,08% | 6.956,00 |
| 19.08.2026 | 33,89 | 34,25 | 33,29 | 34,11 | 76,01% | - |
| 05.05.2026 | 19,52 | 19,87 | 19,09 | 19,38 | -0,49% | 1.020,00 |
| 04.05.2026 | 19,24 | 20,04 | 19,17 | 19,48 | 1,41% | - |
| 30.04.2026 | 18,68 | 19,32 | 18,63 | 19,21 | 2,26% | 140,00 |
| 29.04.2026 | 18,66 | 18,98 | 18,56 | 18,78 | 1,02% | 28,00 |
| 28.04.2026 | 18,87 | 18,88 | 18,23 | 18,59 | -1,48% | - |
| 27.04.2026 | 18,87 | 19,01 | 18,49 | 18,87 | -0,42% | 1.390,00 |
| 24.04.2026 | 18,90 | 19,17 | 18,67 | 18,95 | 0,37% | - |
| 23.04.2026 | 19,23 | 19,55 | 18,68 | 18,88 | -2,45% | 3.220,00 |
| 22.04.2026 | 20,91 | 20,94 | 19,04 | 19,36 | -6,59% | 1.752,00 |
| 21.04.2026 | 20,89 | 21,10 | 20,16 | 20,72 | -0,67% | 1.743,00 |
| 20.04.2026 | 21,60 | 21,69 | 20,05 | 20,86 | -4,36% | 3.715,00 |
| 17.04.2026 | 20,78 | 22,18 | 20,71 | 21,81 | 5,11% | 6.091,00 |
| 16.04.2026 | 20,21 | 21,02 | 20,05 | 20,75 | 2,93% | - |
| 15.04.2026 | 19,29 | 20,24 | 19,29 | 20,16 | 4,13% | - |
| 14.04.2026 | 19,10 | 19,65 | 19,10 | 19,36 | 1,12% | 15,00 |
| 13.04.2026 | 18,37 | 19,20 | 18,31 | 19,15 | 3,01% | 526,00 |
| 10.04.2026 | 18,95 | 19,09 | 18,52 | 18,59 | -1,85% | 1.004,00 |
| 09.04.2026 | 19,37 | 19,41 | 18,66 | 18,94 | -2,75% | - |
| 08.04.2026 | 19,61 | 20,27 | 19,33 | 19,47 | 2,72% | - |
| 07.04.2026 | 19,28 | 19,57 | 18,58 | 18,96 | -1,99% | 579,00 |
| 02.04.2026 | 18,83 | 19,45 | 18,63 | 19,34 | 0,62% | - |
| 01.04.2026 | 19,27 | 19,64 | 18,88 | 19,22 | 0,08% | - |
| 31.03.2026 | 19,04 | 19,35 | 18,84 | 19,21 | 2,05% | 87,00 |
| 30.03.2026 | 18,36 | 19,01 | 18,17 | 18,82 | 2,76% | 28,00 |
| 27.03.2026 | 19,01 | 19,04 | 18,32 | 18,32 | -3,27% | 120,00 |
| 26.03.2026 | 19,29 | 19,40 | 18,86 | 18,94 | -2,35% | - |
| 25.03.2026 | 18,55 | 19,88 | 18,49 | 19,39 | 4,50% | 4.226,00 |
| 24.03.2026 | 18,79 | 18,98 | 18,25 | 18,56 | -1,96% | - |
| 23.03.2026 | 18,40 | 19,60 | 18,09 | 18,93 | 1,77% | 14,00 |
| 20.03.2026 | 19,16 | 19,25 | 18,49 | 18,60 | -3,02% | 1.736,00 |
| 19.03.2026 | 19,39 | 19,55 | 18,97 | 19,18 | -0,83% | 8.574,00 |
| 18.03.2026 | 20,78 | 20,83 | 19,33 | 19,34 | -6,19% | 8.980,00 |
| 17.03.2026 | 19,80 | 20,66 | 19,61 | 20,61 | 4,41% | 14.529,00 |
| 16.03.2026 | 20,18 | 20,18 | 19,56 | 19,74 | -1,18% | 14,00 |
| 13.03.2026 | 19,39 | 20,30 | 19,19 | 19,98 | 3,04% | 94,00 |
| 12.03.2026 | 19,52 | 19,72 | 19,19 | 19,39 | -1,52% | - |
| 11.03.2026 | 19,19 | 20,08 | 19,05 | 19,69 | 2,85% | - |
| 10.03.2026 | 20,35 | 20,58 | 19,11 | 19,14 | -6,41% | 884,00 |
| 09.03.2026 | 19,94 | 20,82 | 19,66 | 20,45 | -0,10% | 10.250,00 |
| 06.03.2026 | 20,02 | 20,87 | 19,95 | 20,47 | 2,68% | 415,00 |
| 05.03.2026 | 19,93 | 20,47 | 19,76 | 19,94 | -0,72% | 498,00 |
| 04.03.2026 | 20,06 | 20,42 | 19,75 | 20,08 | -0,64% | 387,00 |
| 03.03.2026 | 20,22 | 20,62 | 19,46 | 20,21 | -0,93% | 274,00 |
| 02.03.2026 | 21,52 | 21,60 | 20,18 | 20,40 | -6,72% | 761,00 |
| 27.02.2026 | 22,88 | 23,22 | 21,47 | 21,87 | -3,78% | 1.287,00 |
| 26.02.2026 | 24,43 | 25,77 | 21,06 | 22,73 | -7,15% | 1.532,00 |
| 25.02.2026 | 24,37 | 24,90 | 24,08 | 24,48 | 0,45% | 87,00 |
| 24.02.2026 | 24,51 | 24,94 | 24,19 | 24,37 | -0,45% | 1.320,00 |
| 23.02.2026 | 24,90 | 25,46 | 24,43 | 24,48 | -2,24% | 46,00 |
| 20.02.2026 | 25,16 | 25,35 | 24,86 | 25,04 | -0,32% | - |
| 19.02.2026 | 24,96 | 25,44 | 24,92 | 25,12 | 0,72% | 1.200,00 |
| 18.02.2026 | 24,46 | 25,08 | 24,35 | 24,94 | 2,05% | 270,00 |
| 17.02.2026 | 24,41 | 24,74 | 24,24 | 24,44 | -0,33% | 500,00 |
| 16.02.2026 | 25,20 | 25,42 | 24,46 | 24,52 | -2,58% | 3.914,00 |
| 13.02.2026 | 24,87 | 25,33 | 24,83 | 25,17 | 1,21% | 120,00 |
| 12.02.2026 | 25,28 | 25,45 | 24,84 | 24,87 | -1,50% | 300,00 |
| 11.02.2026 | 26,35 | 26,37 | 25,12 | 25,25 | -4,14% | 682,00 |
| 10.02.2026 | 25,83 | 26,41 | 25,61 | 26,34 | 2,05% | - |
| 09.02.2026 | 26,23 | 26,40 | 25,56 | 25,81 | -1,60% | - |
| 06.02.2026 | 25,59 | 26,35 | 25,17 | 26,23 | 2,78% | 2.001,00 |
| 05.02.2026 | 26,43 | 26,67 | 25,41 | 25,52 | -3,08% | 3.350,00 |
| 04.02.2026 | 25,95 | 26,68 | 25,67 | 26,33 | 1,62% | 140,00 |
| 03.02.2026 | 26,81 | 26,89 | 25,70 | 25,91 | -3,03% | - |
| 02.02.2026 | 26,26 | 26,88 | 26,04 | 26,72 | 0,34% | 39,00 |
| 30.01.2026 | 27,11 | 27,32 | 26,32 | 26,63 | -2,02% | 561,00 |
| 29.01.2026 | 29,95 | 30,01 | 26,93 | 27,18 | -8,94% | 3.380,00 |
| 28.01.2026 | 30,03 | 30,15 | 29,69 | 29,85 | 0,24% | 1.322,00 |