31,370€
-0,76%
Echtzeit-Aktienkurs QT GROUP PLC EO-,10
Bid:
Ask:
Aktienkurse zur QT GROUP PLC EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 31,63 | 31,85 | 31,14 | 31,37 | -0,76% | 18,00 |
| 12.11.2026 | 30,73 | 31,81 | 30,51 | 31,61 | 2,80% | - |
| 11.11.2026 | 30,44 | 30,79 | 30,08 | 30,75 | 1,12% | 30,00 |
| 10.11.2026 | 31,16 | 31,47 | 30,31 | 30,41 | -2,81% | - |
| 09.11.2026 | 31,24 | 31,62 | 31,04 | 31,29 | -0,16% | - |
| 06.11.2026 | 32,37 | 32,78 | 31,26 | 31,34 | -3,36% | 13,00 |
| 05.11.2026 | 34,66 | 34,85 | 32,17 | 32,43 | -5,97% | 4.200,00 |
| 04.11.2026 | 32,97 | 35,16 | 32,69 | 34,49 | 4,74% | 4.500,00 |
| 03.11.2026 | 32,00 | 33,03 | 31,39 | 32,93 | 2,05% | 2.310,00 |
| 02.11.2026 | 33,72 | 34,22 | 32,21 | 32,27 | -3,90% | 9.018,00 |
| 30.10.2026 | 36,43 | 36,64 | 33,55 | 33,58 | -8,10% | 58,00 |
| 29.10.2026 | 33,97 | 37,58 | 33,23 | 36,54 | 7,53% | 78,00 |
| 28.10.2026 | 34,23 | 34,52 | 33,83 | 33,98 | -0,79% | - |
| 27.10.2026 | 34,35 | 34,45 | 33,85 | 34,25 | -0,44% | 196,00 |
| 26.10.2026 | 33,62 | 34,57 | 33,62 | 34,40 | 2,20% | - |
| 23.10.2026 | 33,98 | 34,00 | 33,20 | 33,66 | -0,88% | - |
| 22.10.2026 | 34,01 | 34,26 | 33,75 | 33,96 | -0,50% | - |
| 21.10.2026 | 33,29 | 34,23 | 32,93 | 34,13 | 2,68% | 67,00 |
| 20.10.2026 | 32,84 | 33,46 | 32,54 | 33,24 | 1,03% | - |
| 19.10.2026 | 32,18 | 33,03 | 32,18 | 32,90 | 1,79% | - |
| 16.10.2026 | 32,51 | 33,26 | 32,14 | 32,32 | -0,28% | 98,00 |
| 15.10.2026 | 32,34 | 32,41 | 32,34 | 32,41 | 0,15% | - |
| 14.10.2026 | 33,04 | 33,46 | 32,27 | 32,36 | -2,06% | 12,00 |
| 13.10.2026 | 34,02 | 34,02 | 32,36 | 33,04 | -2,85% | 84,00 |
| 12.10.2026 | 34,08 | 34,44 | 33,97 | 34,01 | -0,64% | 360,00 |
| 09.10.2026 | 33,53 | 34,86 | 33,43 | 34,23 | 2,49% | 2,00 |
| 08.10.2026 | 33,99 | 34,56 | 33,35 | 33,40 | -2,00% | 11.504,00 |
| 07.10.2026 | 34,47 | 34,79 | 33,84 | 34,08 | -1,36% | 21,00 |
| 06.10.2026 | 34,63 | 35,41 | 34,50 | 34,55 | -0,29% | 7.523,00 |
| 05.10.2026 | 33,46 | 34,94 | 33,40 | 34,65 | 2,97% | 2,00 |
| 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% | - |