31,850€
-0,96%
Echtzeit-Aktienkurs QT GROUP PLC EO-,10
Bid:
Ask:
Aktienkurse zur QT GROUP PLC EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 32,24 | 32,24 | 31,70 | 31,82 | -1,12% | 711,00 |
| 11.12.2025 | 32,18 | 32,18 | 32,18 | 32,18 | 0,00% | 14,00 |
| 10.12.2025 | 32,26 | 32,26 | 32,08 | 32,18 | -0,19% | 433,00 |
| 09.12.2025 | 31,82 | 32,24 | 31,82 | 32,24 | 1,45% | 522,00 |
| 08.12.2025 | 32,54 | 32,54 | 31,78 | 31,78 | -1,97% | 624,00 |
| 05.12.2025 | 32,42 | 32,42 | 32,42 | 32,42 | 1,31% | 3,00 |
| 04.12.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | 18,00 |
| 03.12.2025 | 31,72 | 31,72 | 31,24 | 31,40 | 0,13% | 348,00 |
| 02.12.2025 | 31,88 | 31,88 | 31,36 | 31,36 | -2,97% | 51,00 |
| 01.12.2025 | 31,70 | 32,32 | 31,70 | 32,32 | 1,19% | 122,00 |
| 28.11.2025 | 31,60 | 31,94 | 31,60 | 31,94 | -0,50% | 85,00 |
| 27.11.2025 | 31,96 | 32,10 | 31,96 | 32,10 | 2,88% | 104,00 |
| 26.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,83% | 50,00 |
| 25.11.2025 | 31,00 | 31,46 | 30,96 | 31,46 | 1,68% | 576,00 |
| 24.11.2025 | 31,06 | 31,06 | 30,94 | 30,94 | -0,80% | 85,00 |
| 21.11.2025 | 30,80 | 31,33 | 30,72 | 31,19 | 1,46% | - |
| 20.11.2025 | 31,66 | 31,74 | 30,74 | 30,74 | -2,60% | 108,00 |
| 19.11.2025 | 31,66 | 31,70 | 31,56 | 31,56 | 0,19% | 2.331,00 |
| 18.11.2025 | 31,80 | 31,80 | 31,50 | 31,50 | 0,25% | 117,00 |
| 17.11.2025 | 32,16 | 32,16 | 31,42 | 31,42 | -2,06% | 179,00 |
| 14.11.2025 | 32,00 | 32,32 | 31,98 | 32,08 | -1,29% | 502,00 |
| 13.11.2025 | 33,30 | 33,30 | 32,50 | 32,50 | -2,64% | 245,00 |
| 12.11.2025 | 34,02 | 34,02 | 33,38 | 33,38 | -2,11% | 75,00 |
| 11.11.2025 | 34,00 | 34,16 | 33,84 | 34,10 | 0,71% | 824,00 |
| 10.11.2025 | 33,44 | 33,86 | 33,44 | 33,86 | 0,24% | 100,00 |
| 07.11.2025 | 33,68 | 33,78 | 33,54 | 33,78 | 0,30% | 52,00 |
| 06.11.2025 | 33,44 | 33,68 | 33,38 | 33,68 | 0,18% | 125,00 |
| 05.11.2025 | 34,20 | 34,20 | 33,54 | 33,62 | -4,00% | 750,00 |
| 04.11.2025 | 34,94 | 35,30 | 34,94 | 35,02 | -1,02% | 158,00 |
| 03.11.2025 | 35,56 | 36,22 | 35,38 | 35,38 | -0,34% | 173,00 |
| 31.10.2025 | 36,00 | 36,00 | 35,46 | 35,50 | -0,78% | 879,00 |
| 30.10.2025 | 37,84 | 39,02 | 35,00 | 35,78 | -5,94% | 1.372,00 |
| 29.10.2025 | 39,00 | 39,00 | 37,90 | 38,04 | -2,06% | 82,00 |
| 28.10.2025 | 39,30 | 39,32 | 38,84 | 38,84 | -1,32% | 188,00 |
| 27.10.2025 | 39,70 | 39,70 | 39,36 | 39,36 | -2,43% | 182,00 |
| 24.10.2025 | 39,78 | 40,34 | 39,78 | 40,34 | 3,92% | 322,00 |
| 23.10.2025 | 38,92 | 38,92 | 38,82 | 38,82 | -1,37% | 422,00 |
| 22.10.2025 | 39,36 | 39,36 | 39,36 | 39,36 | -0,61% | 39,00 |
| 21.10.2025 | 38,46 | 39,60 | 37,52 | 39,60 | 0,30% | 341,00 |
| 20.10.2025 | 39,34 | 39,58 | 38,70 | 39,48 | 1,49% | 422,00 |
| 17.10.2025 | 47,02 | 47,02 | 37,68 | 38,90 | -17,90% | 2.103,00 |
| 16.10.2025 | 47,26 | 47,76 | 47,26 | 47,38 | -0,46% | 1.101,00 |
| 15.10.2025 | 46,60 | 47,60 | 46,60 | 47,60 | 5,40% | 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 |