66,575€
0,64%
Echtzeit-Aktienkurs Qt Group Oyj
Bid:
Ask:
Aktienkurse zur Qt Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 68,40 | 69,20 | 68,40 | 68,55 | -1,44% | 187,00 |
| 14.11.2024 | 69,05 | 69,55 | 69,05 | 69,55 | 2,88% | 67,00 |
| 13.11.2024 | 67,20 | 67,60 | 67,00 | 67,60 | 0,30% | 1.207,00 |
| 12.11.2024 | 69,00 | 69,00 | 67,40 | 67,40 | -2,18% | 106,00 |
| 11.11.2024 | 68,25 | 68,90 | 68,25 | 68,90 | 0,88% | 36,00 |
| 08.11.2024 | 69,20 | 69,20 | 68,30 | 68,30 | -2,29% | 37,00 |
| 07.11.2024 | 67,90 | 69,90 | 67,90 | 69,90 | 3,71% | 194,00 |
| 06.11.2024 | 69,05 | 69,05 | 67,20 | 67,40 | -1,96% | 81,00 |
| 05.11.2024 | 68,20 | 68,75 | 68,05 | 68,75 | 2,46% | 33,00 |
| 04.11.2024 | 68,00 | 68,70 | 67,10 | 67,10 | -4,07% | 211,00 |
| 01.11.2024 | 71,10 | 71,65 | 69,60 | 69,95 | -0,71% | 568,00 |
| 31.10.2024 | 71,60 | 73,85 | 68,50 | 70,45 | -17,60% | 2.307,00 |
| 30.10.2024 | 85,50 | 85,50 | 85,50 | 85,50 | 0,47% | 20,00 |
| 29.10.2024 | 84,90 | 85,10 | 84,90 | 85,10 | -3,51% | 65,00 |
| 28.10.2024 | 86,75 | 88,20 | 86,75 | 88,20 | 1,67% | 67,00 |
| 25.10.2024 | 87,35 | 87,35 | 86,75 | 86,75 | -1,36% | 85,00 |
| 24.10.2024 | 86,20 | 87,95 | 86,20 | 87,95 | 1,09% | 5,00 |
| 23.10.2024 | 87,00 | 87,00 | 87,00 | 87,00 | -0,80% | 1,00 |
| 22.10.2024 | 87,65 | 87,70 | 87,65 | 87,70 | -0,17% | 435,00 |
| 21.10.2024 | 88,30 | 88,30 | 86,50 | 87,85 | -2,87% | 185,00 |
| 18.10.2024 | 90,45 | 90,45 | 90,45 | 90,45 | 1,92% | 58,00 |
| 17.10.2024 | 89,45 | 89,45 | 88,65 | 88,75 | -0,84% | 67,00 |
| 16.10.2024 | 89,35 | 89,50 | 89,35 | 89,50 | -0,39% | 95,00 |
| 15.10.2024 | 89,25 | 91,20 | 89,25 | 89,85 | 1,58% | 177,00 |
| 14.10.2024 | 87,80 | 88,45 | 87,80 | 88,45 | -0,79% | 61,00 |
| 11.10.2024 | 88,45 | 89,15 | 88,45 | 89,15 | 0,96% | 64,00 |
| 10.10.2024 | 88,60 | 88,60 | 88,30 | 88,30 | 0,68% | 127,00 |
| 09.10.2024 | 88,65 | 88,65 | 87,70 | 87,70 | -1,24% | 370,00 |
| 08.10.2024 | 87,90 | 89,15 | 87,45 | 88,80 | 1,60% | 258,00 |
| 07.10.2024 | 90,40 | 90,40 | 87,40 | 87,40 | -3,90% | 196,00 |
| 04.10.2024 | 91,20 | 91,20 | 90,95 | 90,95 | -0,38% | 99,00 |
| 03.10.2024 | 91,30 | 91,30 | 91,30 | 91,30 | 0,22% | 18,00 |
| 02.10.2024 | 91,10 | 91,10 | 91,10 | 91,10 | -1,51% | 82,00 |
| 01.10.2024 | 93,85 | 94,00 | 92,50 | 92,50 | -0,27% | 102,00 |
| 30.09.2024 | 91,30 | 92,75 | 91,30 | 92,75 | 0,76% | 37,00 |
| 27.09.2024 | 92,50 | 92,50 | 92,05 | 92,05 | -0,49% | 288,00 |
| 26.09.2024 | 91,90 | 92,90 | 91,45 | 92,50 | 2,72% | 135,00 |
| 25.09.2024 | 89,00 | 90,15 | 89,00 | 90,05 | 1,46% | 122,00 |
| 24.09.2024 | 88,75 | 88,75 | 88,75 | 88,75 | -2,04% | 16,00 |
| 23.09.2024 | 89,80 | 90,60 | 89,80 | 90,60 | 0,17% | 7,00 |
| 20.09.2024 | 90,45 | 90,45 | 90,45 | 90,45 | -1,26% | 4,00 |
| 19.09.2024 | 91,60 | 91,60 | 91,60 | 91,60 | 5,23% | 100,00 |
| 18.09.2024 | 87,63 | 87,93 | 86,60 | 87,05 | -1,42% | - |
| 17.09.2024 | 86,85 | 88,30 | 86,85 | 88,30 | 1,15% | 16,00 |
| 16.09.2024 | 86,35 | 87,30 | 86,35 | 87,30 | -0,80% | 13,00 |
| 13.09.2024 | 88,00 | 88,00 | 88,00 | 88,00 | -1,65% | 110,00 |
| 12.09.2024 | 89,80 | 90,25 | 88,28 | 89,48 | 0,08% | - |
| 11.09.2024 | 90,30 | 90,30 | 89,20 | 89,40 | -0,89% | 643,00 |
| 10.09.2024 | 90,20 | 90,20 | 90,20 | 90,20 | 0,33% | 1,00 |
| 09.09.2024 | 89,30 | 89,90 | 89,30 | 89,90 | 0,95% | 26,00 |
| 06.09.2024 | 90,25 | 90,65 | 89,05 | 89,05 | -0,78% | 195,00 |
| 05.09.2024 | 89,70 | 89,75 | 89,70 | 89,75 | -1,27% | 188,00 |
| 04.09.2024 | 90,90 | 90,90 | 90,10 | 90,90 | -1,36% | 424,00 |
| 03.09.2024 | 95,60 | 95,75 | 92,15 | 92,15 | -3,61% | 733,00 |
| 02.09.2024 | 95,75 | 95,75 | 95,60 | 95,60 | 1,32% | 82,00 |
| 30.08.2024 | 94,35 | 94,35 | 94,35 | 94,35 | 0,27% | 3,00 |
| 29.08.2024 | 93,98 | 94,80 | 93,75 | 94,10 | -0,63% | - |
| 28.08.2024 | 93,90 | 94,70 | 93,90 | 94,70 | 0,80% | 88,00 |
| 27.08.2024 | 94,45 | 94,45 | 93,95 | 93,95 | -0,16% | 566,00 |
| 26.08.2024 | 94,10 | 94,10 | 94,10 | 94,10 | -0,37% | 1,00 |
| 23.08.2024 | 93,40 | 94,45 | 92,60 | 94,45 | 0,75% | 42,00 |
| 22.08.2024 | 94,75 | 94,90 | 93,75 | 93,75 | -0,21% | - |
| 21.08.2024 | 93,95 | 93,95 | 93,95 | 93,95 | 0,11% | 16,00 |
| 20.08.2024 | 93,85 | 93,85 | 93,85 | 93,85 | -0,21% | 23,00 |
| 19.08.2024 | 92,60 | 94,15 | 92,35 | 94,05 | 1,35% | 287,00 |
| 16.08.2024 | 92,65 | 92,80 | 92,65 | 92,80 | 0,05% | 51,00 |
| 15.08.2024 | 92,75 | 92,75 | 92,75 | 92,75 | 1,23% | 2,00 |
| 14.08.2024 | 91,65 | 92,85 | 90,45 | 91,63 | 1,47% | - |
| 13.08.2024 | 90,45 | 90,95 | 90,30 | 90,30 | -1,20% | 41,00 |
| 12.08.2024 | 89,75 | 91,40 | 89,75 | 91,40 | 4,76% | 100,00 |
| 09.08.2024 | 90,40 | 91,65 | 87,25 | 87,25 | -1,97% | 511,00 |
| 08.08.2024 | 76,55 | 89,35 | 76,55 | 89,00 | 16,34% | 1.028,00 |
| 07.08.2024 | 77,20 | 77,20 | 76,50 | 76,50 | -0,39% | 456,00 |
| 06.08.2024 | 76,80 | 76,80 | 76,80 | 76,80 | 1,92% | 3,00 |
| 05.08.2024 | 72,60 | 75,35 | 72,30 | 75,35 | -1,89% | 233,00 |