47,470€
5,12%
Echtzeit-Aktienkurs Qt Group Oyj
Bid:
Ask:
Aktienkurse zur Qt Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 46,19 | 47,81 | 46,13 | 47,45 | 5,07% | 183,00 |
| 14.10.2025 | 45,06 | 45,16 | 45,06 | 45,16 | 0,40% | 19,00 |
| 13.10.2025 | 45,22 | 45,22 | 44,80 | 44,98 | 0,04% | 140,00 |
| 10.10.2025 | 45,92 | 46,10 | 44,92 | 44,96 | -4,34% | 242,00 |
| 09.10.2025 | 48,04 | 48,04 | 47,00 | 47,00 | -2,21% | 18,00 |
| 08.10.2025 | 47,80 | 48,08 | 47,80 | 48,06 | -0,70% | 573,00 |
| 07.10.2025 | 47,74 | 48,48 | 47,74 | 48,40 | 1,55% | 95,00 |
| 06.10.2025 | 48,10 | 48,10 | 47,04 | 47,66 | -0,50% | 181,00 |
| 03.10.2025 | 47,20 | 47,90 | 46,86 | 47,90 | 2,31% | 595,00 |
| 02.10.2025 | 46,90 | 46,90 | 46,82 | 46,82 | 1,78% | 127,00 |
| 01.10.2025 | 45,48 | 46,18 | 45,48 | 46,00 | 1,32% | 61,00 |
| 30.09.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 1,11% | 17,00 |
| 29.09.2025 | 44,50 | 44,98 | 44,50 | 44,90 | 1,63% | 186,00 |
| 26.09.2025 | 45,70 | 45,70 | 44,18 | 44,18 | -2,60% | 208,00 |
| 25.09.2025 | 46,38 | 46,50 | 45,36 | 45,36 | -2,11% | 158,00 |
| 24.09.2025 | 46,62 | 46,62 | 46,34 | 46,34 | -1,53% | 225,00 |
| 23.09.2025 | 46,80 | 47,16 | 46,80 | 47,06 | 1,69% | 242,00 |
| 22.09.2025 | 47,06 | 47,06 | 46,18 | 46,28 | -1,05% | 730,00 |
| 19.09.2025 | 47,46 | 47,56 | 46,72 | 46,77 | -0,99% | - |
| 18.09.2025 | 47,24 | 47,24 | 47,24 | 47,24 | 2,87% | 4,00 |
| 17.09.2025 | 46,16 | 46,16 | 45,92 | 45,92 | 0,61% | 75,00 |
| 16.09.2025 | 46,18 | 46,18 | 45,64 | 45,64 | -0,91% | 20,00 |
| 15.09.2025 | 46,22 | 46,22 | 46,06 | 46,06 | -0,04% | 36,00 |
| 12.09.2025 | 46,08 | 46,08 | 46,08 | 46,08 | 0,07% | 5,00 |
| 11.09.2025 | 46,08 | 46,59 | 45,89 | 46,05 | -0,13% | 16,00 |
| 10.09.2025 | 47,42 | 47,91 | 46,08 | 46,11 | -2,72% | 8,00 |
| 09.09.2025 | 46,17 | 47,43 | 45,89 | 47,40 | 2,58% | 15,00 |
| 08.09.2025 | 46,70 | 46,86 | 45,88 | 46,21 | -1,05% | 218,00 |
| 05.09.2025 | 46,70 | 46,70 | 46,70 | 46,70 | 0,13% | 12,00 |
| 04.09.2025 | 46,64 | 46,64 | 46,64 | 46,64 | -0,17% | 5,00 |
| 03.09.2025 | 46,80 | 46,80 | 46,72 | 46,72 | 0,30% | 50,00 |
| 02.09.2025 | 48,44 | 48,44 | 46,58 | 46,58 | -3,44% | 39,00 |
| 01.09.2025 | 47,84 | 48,24 | 47,84 | 48,24 | 2,38% | 36,00 |
| 29.08.2025 | 47,22 | 47,22 | 47,10 | 47,12 | -2,68% | 32,00 |
| 28.08.2025 | 46,76 | 48,42 | 46,76 | 48,42 | 3,46% | 204,00 |
| 27.08.2025 | 47,24 | 47,24 | 46,80 | 46,80 | -1,68% | 114,00 |
| 26.08.2025 | 47,88 | 47,88 | 47,60 | 47,60 | -0,54% | 64,00 |
| 25.08.2025 | 47,70 | 47,86 | 47,68 | 47,86 | -0,50% | 115,00 |
| 22.08.2025 | 46,87 | 48,25 | 46,76 | 48,10 | 3,13% | - |
| 21.08.2025 | 46,64 | 46,64 | 46,64 | 46,64 | -0,64% | 4,00 |
| 20.08.2025 | 47,26 | 47,26 | 46,70 | 46,94 | -1,76% | 61,00 |
| 19.08.2025 | 47,16 | 47,78 | 47,16 | 47,78 | 1,88% | 127,00 |
| 18.08.2025 | 46,56 | 47,00 | 46,56 | 46,90 | 1,47% | 44,00 |
| 15.08.2025 | 45,88 | 46,22 | 45,88 | 46,22 | 1,40% | 51,00 |
| 14.08.2025 | 45,58 | 45,58 | 45,58 | 45,58 | -0,44% | 32,00 |
| 13.08.2025 | 45,24 | 45,80 | 45,24 | 45,78 | 3,62% | 539,00 |
| 12.08.2025 | 44,18 | 44,18 | 44,18 | 44,18 | -3,28% | 4,00 |
| 11.08.2025 | 45,94 | 47,06 | 45,62 | 45,68 | -0,61% | 339,00 |
| 08.08.2025 | 45,78 | 45,96 | 45,78 | 45,96 | -0,86% | 135,00 |
| 07.08.2025 | 45,04 | 46,84 | 44,00 | 46,36 | 3,99% | 540,00 |
| 06.08.2025 | 57,00 | 57,00 | 43,44 | 44,58 | -22,20% | 2.766,00 |
| 05.08.2025 | 57,30 | 57,30 | 57,30 | 57,30 | -0,78% | 4,00 |
| 04.08.2025 | 58,05 | 58,05 | 57,75 | 57,75 | -1,28% | 520,00 |
| 01.08.2025 | 60,10 | 60,10 | 58,50 | 58,50 | -4,65% | 6,00 |
| 31.07.2025 | 61,35 | 61,35 | 61,35 | 61,35 | 1,91% | 12,00 |
| 30.07.2025 | 61,35 | 61,35 | 60,20 | 60,20 | -1,39% | 126,00 |
| 29.07.2025 | 61,55 | 61,55 | 61,05 | 61,05 | -0,25% | 356,00 |
| 28.07.2025 | 61,30 | 61,30 | 61,00 | 61,20 | -0,20% | 120,00 |
| 25.07.2025 | 61,45 | 61,83 | 60,15 | 61,33 | -0,77% | - |
| 24.07.2025 | 61,40 | 61,80 | 61,40 | 61,80 | 2,32% | 70,00 |
| 23.07.2025 | 60,40 | 60,40 | 60,40 | 60,40 | 0,83% | 1,00 |
| 22.07.2025 | 59,90 | 59,90 | 59,90 | 59,90 | -2,76% | 70,00 |
| 21.07.2025 | 61,90 | 61,90 | 61,60 | 61,60 | -0,73% | 16,00 |
| 18.07.2025 | 62,05 | 62,05 | 62,05 | 62,05 | -0,48% | 70,00 |
| 17.07.2025 | 62,30 | 62,35 | 62,30 | 62,35 | -1,03% | 72,00 |
| 16.07.2025 | 62,95 | 63,00 | 62,95 | 63,00 | 0,72% | 36,00 |
| 15.07.2025 | 61,25 | 62,55 | 61,25 | 62,55 | 4,08% | 183,00 |
| 14.07.2025 | 60,10 | 60,10 | 60,10 | 60,10 | -2,20% | 100,00 |
| 11.07.2025 | 61,45 | 61,45 | 61,45 | 61,45 | -2,23% | 10,00 |
| 10.07.2025 | 62,45 | 62,85 | 62,40 | 62,85 | 0,40% | 49,00 |
| 09.07.2025 | 61,85 | 62,60 | 61,85 | 62,60 | 2,71% | 265,00 |
| 08.07.2025 | 60,40 | 60,95 | 60,40 | 60,95 | 0,58% | 269,00 |
| 07.07.2025 | 60,95 | 60,95 | 60,35 | 60,60 | -0,82% | 2.264,00 |
| 04.07.2025 | 59,10 | 61,15 | 59,10 | 61,10 | 5,80% | 143,00 |
| 03.07.2025 | 57,75 | 57,75 | 57,75 | 57,75 | 0,43% | 43,00 |
| 02.07.2025 | 57,60 | 57,60 | 57,50 | 57,50 | 0,70% | 31,00 |
| 01.07.2025 | 57,10 | 57,10 | 57,10 | 57,10 | -0,95% | 2,00 |
| 30.06.2025 | 57,65 | 57,65 | 57,65 | 57,65 | 1,23% | 45,00 |
| 27.06.2025 | 56,00 | 56,95 | 56,00 | 56,95 | 2,34% | 231,00 |
| 26.06.2025 | 55,65 | 55,65 | 55,65 | 55,65 | 0,18% | 23,00 |
| 25.06.2025 | 56,00 | 56,00 | 55,55 | 55,55 | -0,63% | 2.244,00 |
| 24.06.2025 | 55,90 | 55,90 | 55,90 | 55,90 | 0,54% | 5,00 |
| 23.06.2025 | 53,80 | 55,60 | 53,80 | 55,60 | 1,23% | 897,00 |
| 20.06.2025 | 55,23 | 55,48 | 54,83 | 54,93 | 0,69% | - |
| 19.06.2025 | 54,55 | 54,55 | 54,55 | 54,55 | -1,62% | 50,00 |
| 18.06.2025 | 55,45 | 55,45 | 55,45 | 55,45 | -0,63% | 21,00 |
| 17.06.2025 | 56,15 | 56,15 | 55,50 | 55,80 | -0,71% | 189,00 |
| 16.06.2025 | 55,85 | 56,55 | 55,85 | 56,20 | 1,44% | 29,00 |
| 13.06.2025 | 56,55 | 56,65 | 55,40 | 55,40 | -4,07% | 170,00 |
| 12.06.2025 | 57,80 | 57,80 | 57,75 | 57,75 | -0,94% | 975,00 |
| 11.06.2025 | 58,10 | 58,95 | 58,10 | 58,30 | 0,17% | 62,00 |
| 10.06.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 1,13% | 6,00 |
| 09.06.2025 | 56,50 | 57,55 | 56,45 | 57,55 | 1,90% | 76,00 |
| 06.06.2025 | 56,83 | 56,88 | 56,10 | 56,48 | -0,22% | - |
| 05.06.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 0,18% | 50,00 |
| 04.06.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -0,79% | 5,00 |
| 03.06.2025 | 57,10 | 57,10 | 56,40 | 56,95 | -0,09% | 175,00 |
| 02.06.2025 | 58,30 | 58,30 | 57,00 | 57,00 | -3,14% | 78,00 |
| 30.05.2025 | 59,70 | 59,70 | 58,85 | 58,85 | -1,83% | 94,00 |
| 29.05.2025 | 59,95 | 59,95 | 59,95 | 59,95 | 0,04% | 87,00 |