68,550€
-0,80%
Echtzeit-Aktienkurs Qt Group Oyj
Bid:
Ask:
Aktienkurse zur Qt Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 69,93 | 70,28 | 66,35 | 68,40 | -1,01% | 10,00 |
| 10.04.2025 | 71,90 | 71,90 | 68,40 | 69,10 | 6,72% | 560,00 |
| 09.04.2025 | 65,95 | 65,95 | 64,75 | 64,75 | -5,75% | 30,00 |
| 08.04.2025 | 68,70 | 69,85 | 67,60 | 68,70 | 1,03% | 244,00 |
| 07.04.2025 | 67,25 | 68,00 | 65,95 | 68,00 | -4,16% | 173,00 |
| 04.04.2025 | 71,00 | 71,00 | 68,80 | 70,95 | -3,34% | 308,00 |
| 03.04.2025 | 73,65 | 73,65 | 73,40 | 73,40 | -3,42% | 137,00 |
| 02.04.2025 | 77,40 | 77,40 | 75,10 | 76,00 | -1,43% | 3.149,00 |
| 01.04.2025 | 75,70 | 77,10 | 75,70 | 77,10 | 2,49% | 234,00 |
| 31.03.2025 | 76,10 | 76,25 | 74,65 | 75,23 | -2,56% | - |
| 28.03.2025 | 78,25 | 78,25 | 77,20 | 77,20 | -2,03% | 138,00 |
| 27.03.2025 | 78,80 | 78,80 | 77,65 | 78,80 | 0,25% | 397,00 |
| 26.03.2025 | 78,60 | 78,60 | 78,60 | 78,60 | 0,00% | 67,00 |
| 25.03.2025 | 79,95 | 79,95 | 78,60 | 78,60 | -1,38% | 31,00 |
| 24.03.2025 | 79,40 | 79,70 | 78,80 | 79,70 | 0,89% | 1.137,00 |
| 21.03.2025 | 79,00 | 79,00 | 79,00 | 79,00 | -0,50% | 196,00 |
| 20.03.2025 | 80,75 | 80,75 | 79,40 | 79,40 | -0,94% | 2.018,00 |
| 19.03.2025 | 80,15 | 80,15 | 80,15 | 80,15 | -0,31% | 96,00 |
| 18.03.2025 | 80,70 | 80,70 | 80,40 | 80,40 | 0,31% | 265,00 |
| 17.03.2025 | 79,80 | 80,15 | 79,80 | 80,15 | 0,12% | 101,00 |
| 14.03.2025 | 80,05 | 80,05 | 80,05 | 80,05 | 2,07% | 5,00 |
| 13.03.2025 | 78,35 | 79,15 | 77,20 | 78,43 | 0,00% | - |
| 12.03.2025 | 78,90 | 80,18 | 78,23 | 78,43 | -0,10% | - |
| 11.03.2025 | 80,25 | 80,60 | 78,50 | 78,50 | -2,15% | 265,00 |
| 10.03.2025 | 82,53 | 82,68 | 79,53 | 80,23 | -2,88% | - |
| 07.03.2025 | 82,60 | 82,60 | 82,60 | 82,60 | -1,55% | 47,00 |
| 06.03.2025 | 84,50 | 84,70 | 83,85 | 83,90 | 2,57% | 3.029,00 |
| 05.03.2025 | 81,80 | 81,80 | 81,70 | 81,80 | -0,12% | 1.500,00 |
| 04.03.2025 | 82,35 | 82,90 | 81,90 | 81,90 | -2,15% | 1.713,00 |
| 03.03.2025 | 83,70 | 83,80 | 83,70 | 83,70 | 0,24% | 139,00 |
| 28.02.2025 | 82,65 | 83,50 | 82,65 | 83,50 | -0,39% | 208,00 |
| 27.02.2025 | 87,63 | 87,63 | 83,78 | 83,83 | -3,82% | - |
| 26.02.2025 | 86,95 | 87,60 | 86,95 | 87,15 | 0,75% | 217,00 |
| 25.02.2025 | 87,10 | 87,30 | 86,50 | 86,50 | -0,75% | 506,00 |
| 24.02.2025 | 89,15 | 89,15 | 87,15 | 87,15 | -2,52% | 238,00 |
| 21.02.2025 | 92,00 | 92,00 | 89,20 | 89,40 | -1,43% | 98,00 |
| 20.02.2025 | 90,90 | 90,90 | 90,70 | 90,70 | -0,98% | 12,00 |
| 19.02.2025 | 91,55 | 91,60 | 91,55 | 91,60 | 1,55% | 83,00 |
| 18.02.2025 | 89,65 | 91,45 | 89,65 | 90,20 | 0,45% | 93,00 |
| 17.02.2025 | 89,90 | 89,90 | 89,80 | 89,80 | 1,13% | 26,00 |
| 14.02.2025 | 86,90 | 88,80 | 86,90 | 88,80 | -0,22% | 289,00 |
| 13.02.2025 | 88,00 | 89,00 | 87,10 | 89,00 | 12,87% | 431,00 |
| 12.02.2025 | 79,40 | 79,40 | 78,85 | 78,85 | 0,06% | 149,00 |
| 11.02.2025 | 78,85 | 78,85 | 78,80 | 78,80 | 0,38% | 226,00 |
| 10.02.2025 | 78,85 | 79,30 | 78,15 | 78,50 | -1,75% | 329,00 |
| 07.02.2025 | 80,80 | 80,80 | 79,75 | 79,90 | 0,72% | 145,00 |
| 06.02.2025 | 80,40 | 80,50 | 79,18 | 79,33 | -0,28% | - |
| 05.02.2025 | 79,30 | 79,55 | 78,25 | 79,55 | 0,32% | 599,00 |
| 04.02.2025 | 78,25 | 79,30 | 78,25 | 79,30 | 1,80% | 86,00 |
| 03.02.2025 | 76,65 | 77,90 | 76,65 | 77,90 | -0,51% | 31,00 |
| 31.01.2025 | 78,30 | 78,30 | 78,30 | 78,30 | -2,25% | 262,00 |
| 30.01.2025 | 80,10 | 80,10 | 80,10 | 80,10 | 1,91% | 50,00 |
| 29.01.2025 | 77,85 | 78,90 | 77,85 | 78,60 | 0,58% | 138,00 |
| 28.01.2025 | 78,50 | 78,50 | 78,15 | 78,15 | 3,51% | 163,00 |
| 27.01.2025 | 77,00 | 77,00 | 75,50 | 75,50 | -2,71% | 65,00 |
| 24.01.2025 | 77,60 | 77,60 | 77,60 | 77,60 | 0,71% | 1,00 |
| 23.01.2025 | 78,20 | 78,20 | 77,05 | 77,05 | 0,20% | 197,00 |
| 22.01.2025 | 76,55 | 76,90 | 76,55 | 76,90 | 3,85% | 265,00 |
| 21.01.2025 | 74,05 | 74,05 | 74,05 | 74,05 | -3,20% | 89,00 |
| 20.01.2025 | 77,05 | 77,05 | 76,50 | 76,50 | 0,99% | 274,00 |
| 17.01.2025 | 75,75 | 75,75 | 75,75 | 75,75 | 0,40% | 132,00 |
| 16.01.2025 | 75,40 | 75,45 | 75,10 | 75,45 | 3,50% | 4.335,00 |
| 15.01.2025 | 72,75 | 72,90 | 72,55 | 72,90 | 0,97% | 11,00 |
| 14.01.2025 | 71,60 | 72,80 | 71,60 | 72,20 | 2,48% | 1.838,00 |
| 13.01.2025 | 70,45 | 70,45 | 70,45 | 70,45 | -1,95% | 55,00 |
| 10.01.2025 | 73,00 | 73,10 | 71,85 | 71,85 | -0,28% | 3.851,00 |
| 09.01.2025 | 71,45 | 72,50 | 71,45 | 72,05 | 0,14% | 190,00 |
| 08.01.2025 | 74,50 | 74,50 | 71,95 | 71,95 | -3,10% | 132,00 |
| 07.01.2025 | 71,85 | 74,25 | 71,85 | 74,25 | 4,43% | 108,00 |
| 06.01.2025 | 69,40 | 71,10 | 69,40 | 71,10 | 3,80% | 339,00 |
| 03.01.2025 | 70,00 | 70,00 | 63,60 | 68,50 | -1,51% | 7.057,00 |
| 02.01.2025 | 68,55 | 69,90 | 68,55 | 69,55 | 3,42% | 145,00 |
| 30.12.2024 | 67,70 | 67,70 | 67,25 | 67,25 | -0,59% | 15,00 |
| 27.12.2024 | 68,05 | 68,05 | 67,65 | 67,65 | 2,19% | 112,00 |
| 23.12.2024 | 66,20 | 66,45 | 66,20 | 66,20 | 0,30% | 124,00 |
| 20.12.2024 | 65,60 | 66,00 | 65,60 | 66,00 | -0,23% | 17,00 |
| 19.12.2024 | 65,00 | 66,15 | 64,95 | 66,15 | 0,99% | 579,00 |
| 18.12.2024 | 67,00 | 67,15 | 65,50 | 65,50 | -3,68% | 1.153,00 |
| 17.12.2024 | 69,00 | 69,00 | 68,00 | 68,00 | -1,09% | 1.019,00 |
| 16.12.2024 | 69,65 | 69,65 | 68,30 | 68,75 | -1,79% | 2.091,00 |
| 13.12.2024 | 69,45 | 70,00 | 69,05 | 70,00 | 0,79% | 425,00 |
| 12.12.2024 | 69,90 | 69,90 | 69,45 | 69,45 | -2,25% | 720,00 |
| 11.12.2024 | 71,60 | 71,60 | 70,65 | 71,05 | -1,66% | 1.140,00 |
| 10.12.2024 | 72,10 | 72,25 | 72,10 | 72,25 | 0,28% | 12,00 |
| 09.12.2024 | 72,15 | 72,15 | 72,05 | 72,05 | 0,70% | 30,00 |
| 06.12.2024 | 71,85 | 71,95 | 71,55 | 71,55 | 0,42% | 95,00 |
| 05.12.2024 | 71,10 | 71,65 | 71,10 | 71,25 | 1,06% | 348,00 |
| 04.12.2024 | 70,50 | 70,50 | 70,50 | 70,50 | 2,03% | 8,00 |
| 03.12.2024 | 69,10 | 69,60 | 69,10 | 69,10 | 0,14% | 185,00 |
| 02.12.2024 | 68,00 | 69,00 | 68,00 | 69,00 | 1,40% | 273,00 |
| 29.11.2024 | 68,05 | 68,05 | 68,05 | 68,05 | -1,38% | 45,00 |
| 28.11.2024 | 69,00 | 69,00 | 69,00 | 69,00 | 2,15% | 20,00 |
| 27.11.2024 | 67,65 | 67,65 | 67,55 | 67,55 | -0,95% | 690,00 |
| 26.11.2024 | 67,85 | 68,60 | 67,85 | 68,20 | -2,15% | 1.048,00 |
| 25.11.2024 | 67,20 | 69,70 | 67,20 | 69,70 | 3,57% | 182,00 |
| 22.11.2024 | 67,30 | 67,30 | 67,30 | 67,30 | 0,15% | 6,00 |
| 21.11.2024 | 66,10 | 67,20 | 65,75 | 67,20 | 0,83% | 1.610,00 |
| 20.11.2024 | 67,80 | 67,80 | 66,55 | 66,65 | -1,48% | 1.163,00 |
| 19.11.2024 | 66,90 | 67,65 | 66,90 | 67,65 | 1,12% | 467,00 |
| 18.11.2024 | 68,85 | 68,85 | 66,90 | 66,90 | -2,41% | 2.251,00 |