21,040€
0,53%
Echtzeit-Aktienkurs QT GROUP PLC EO-,10
Bid:
Ask:
Aktienkurse zur QT GROUP PLC EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.01.2026 | 30,42 | 30,53 | 29,75 | 29,78 | -1,78% | 1.692,00 |
| 26.01.2026 | 30,38 | 30,57 | 30,07 | 30,32 | -0,36% | 4.451,00 |
| 23.01.2026 | 30,96 | 31,07 | 30,24 | 30,43 | -1,81% | - |
| 22.01.2026 | 31,02 | 31,19 | 30,45 | 30,99 | 0,00% | 3.383,00 |
| 21.01.2026 | 30,11 | 31,13 | 29,84 | 30,99 | 3,20% | 3.830,00 |
| 20.01.2026 | 30,35 | 30,42 | 29,94 | 30,03 | -1,44% | 108,00 |
| 19.01.2026 | 31,09 | 31,09 | 30,18 | 30,47 | -2,37% | 1.860,00 |
| 16.01.2026 | 31,51 | 31,73 | 31,08 | 31,21 | -0,67% | 1.510,00 |
| 15.01.2026 | 31,63 | 31,81 | 31,08 | 31,42 | -0,06% | 2.600,00 |
| 14.01.2026 | 32,09 | 32,48 | 31,27 | 31,44 | -2,03% | 638,00 |
| 13.01.2026 | 32,46 | 32,56 | 32,01 | 32,09 | -1,14% | 130,00 |
| 12.01.2026 | 33,17 | 33,37 | 32,06 | 32,46 | -2,35% | 2.189,00 |
| 09.01.2026 | 32,54 | 33,44 | 32,18 | 33,24 | 2,21% | 1.438,00 |
| 08.01.2026 | 32,43 | 32,76 | 31,77 | 32,52 | -0,03% | 1.664,00 |
| 07.01.2026 | 32,27 | 32,61 | 31,89 | 32,53 | 0,74% | 924,00 |
| 06.01.2026 | 32,24 | 32,34 | 31,98 | 32,29 | 0,37% | 56,00 |
| 05.01.2026 | 32,27 | 32,50 | 31,36 | 32,17 | 0,12% | 28,00 |
| 02.01.2026 | 32,61 | 33,14 | 31,95 | 32,13 | -2,28% | 881,00 |
| 30.12.2025 | 32,31 | 32,95 | 32,27 | 32,88 | 1,70% | 492,00 |
| 29.12.2025 | 32,23 | 32,74 | 32,09 | 32,33 | 0,65% | 3.551,00 |
| 23.12.2025 | 32,36 | 32,53 | 32,07 | 32,12 | -1,02% | 1.120,00 |
| 22.12.2025 | 31,69 | 32,57 | 31,60 | 32,45 | 2,56% | 317,00 |
| 19.12.2025 | 31,53 | 31,84 | 31,39 | 31,64 | 0,44% | 9.000,00 |
| 18.12.2025 | 31,00 | 31,69 | 30,89 | 31,50 | 2,14% | 119,00 |
| 17.12.2025 | 31,28 | 31,36 | 30,76 | 30,84 | -1,41% | 690,00 |
| 16.12.2025 | 31,49 | 31,83 | 31,10 | 31,28 | -1,23% | 512,00 |
| 15.12.2025 | 32,03 | 32,48 | 31,54 | 31,67 | -0,78% | 1.254,00 |
| 12.12.2025 | 32,21 | 32,43 | 31,78 | 31,92 | -0,75% | 2.259,00 |
| 11.12.2025 | 32,03 | 32,45 | 31,74 | 32,16 | -0,34% | 560,00 |
| 10.12.2025 | 32,25 | 32,42 | 31,90 | 32,27 | -0,03% | - |
| 09.12.2025 | 31,85 | 32,41 | 31,73 | 32,28 | 1,48% | 8.037,00 |
| 08.12.2025 | 32,59 | 32,84 | 31,75 | 31,81 | -2,15% | 8.151,00 |
| 05.12.2025 | 32,04 | 32,66 | 31,99 | 32,51 | 1,50% | 840,00 |