18,560€
0,27%
Echtzeit-Aktienkurs Qt Group Oyj
Bid:
Ask:
Aktienkurse zur Qt Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 18,77 | 18,95 | 18,52 | 18,72 | 1,13% | 122,00 |
| 23.03.2026 | 18,15 | 18,51 | 18,15 | 18,51 | -1,28% | 2.041,00 |
| 20.03.2026 | 18,95 | 18,95 | 18,60 | 18,75 | -2,45% | 240,00 |
| 19.03.2026 | 19,39 | 19,39 | 19,00 | 19,22 | -1,44% | 1.040,00 |
| 18.03.2026 | 20,38 | 20,38 | 19,50 | 19,50 | -4,69% | 1.529,00 |
| 17.03.2026 | 19,97 | 20,46 | 19,81 | 20,46 | 0,79% | 6.550,00 |
| 16.03.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 0,69% | 1,00 |
| 13.03.2026 | 19,23 | 20,16 | 19,23 | 20,16 | 3,60% | 162,00 |
| 12.03.2026 | 19,61 | 19,61 | 19,26 | 19,46 | 1,83% | 219,00 |
| 11.03.2026 | 19,11 | 19,11 | 19,11 | 19,11 | -2,45% | 25,00 |
| 10.03.2026 | 20,22 | 20,22 | 19,59 | 19,59 | -1,66% | 2.115,00 |
| 09.03.2026 | 20,00 | 20,48 | 19,79 | 19,92 | -2,06% | 3.239,00 |
| 06.03.2026 | 20,04 | 20,74 | 20,04 | 20,34 | 2,26% | 2.160,00 |
| 05.03.2026 | 19,94 | 20,40 | 19,84 | 19,89 | -1,73% | 1.475,00 |
| 04.03.2026 | 20,24 | 20,24 | 20,24 | 20,24 | 0,90% | 102,00 |
| 03.03.2026 | 20,08 | 20,18 | 19,60 | 20,06 | -1,67% | 1.304,00 |
| 02.03.2026 | 21,66 | 21,66 | 20,36 | 20,40 | -5,38% | 4.947,00 |
| 27.02.2026 | 22,98 | 23,12 | 21,54 | 21,56 | -6,18% | 2.592,00 |
| 26.02.2026 | 23,96 | 25,34 | 21,14 | 22,98 | -6,59% | 3.595,00 |
| 25.02.2026 | 24,42 | 24,60 | 24,42 | 24,60 | 1,23% | 2,00 |
| 24.02.2026 | 24,48 | 24,52 | 24,26 | 24,30 | -1,22% | 677,00 |
| 23.02.2026 | 25,04 | 25,24 | 24,60 | 24,60 | -1,44% | 210,00 |
| 20.02.2026 | 25,20 | 25,20 | 24,96 | 24,96 | 0,24% | 255,00 |
| 19.02.2026 | 25,16 | 25,40 | 24,90 | 24,90 | -0,88% | 545,00 |
| 18.02.2026 | 24,80 | 25,12 | 24,76 | 25,12 | 2,53% | 288,00 |
| 17.02.2026 | 24,50 | 24,50 | 24,50 | 24,50 | -0,49% | 4,00 |
| 16.02.2026 | 24,90 | 24,90 | 24,60 | 24,62 | -2,99% | 398,00 |
| 13.02.2026 | 24,94 | 25,38 | 24,90 | 25,38 | 1,93% | 134,00 |
| 12.02.2026 | 25,16 | 25,46 | 24,90 | 24,90 | -1,27% | 338,00 |
| 11.02.2026 | 26,52 | 26,52 | 25,22 | 25,22 | -3,00% | 1.288,00 |
| 10.02.2026 | 25,70 | 26,00 | 25,70 | 26,00 | 0,54% | 105,00 |
| 09.02.2026 | 25,86 | 25,86 | 25,86 | 25,86 | -1,37% | 18,00 |
| 06.02.2026 | 25,70 | 26,22 | 25,42 | 26,22 | 2,58% | 414,00 |
| 05.02.2026 | 26,60 | 26,60 | 25,56 | 25,56 | -1,39% | 506,00 |
| 04.02.2026 | 25,90 | 25,96 | 25,82 | 25,92 | 0,62% | 744,00 |
| 03.02.2026 | 26,72 | 26,72 | 25,76 | 25,76 | -1,83% | 715,00 |
| 02.02.2026 | 26,34 | 26,34 | 26,20 | 26,24 | -1,20% | 195,00 |
| 30.01.2026 | 26,90 | 26,90 | 26,50 | 26,56 | -2,35% | 2.056,00 |
| 29.01.2026 | 29,50 | 29,50 | 26,98 | 27,20 | -9,27% | 1.814,00 |
| 28.01.2026 | 29,84 | 29,98 | 29,84 | 29,98 | 0,27% | 55,00 |
| 27.01.2026 | 30,40 | 30,40 | 29,90 | 29,90 | -1,25% | 923,00 |
| 26.01.2026 | 30,26 | 30,28 | 30,10 | 30,28 | -0,33% | 285,00 |
| 23.01.2026 | 30,36 | 30,38 | 30,36 | 30,38 | -1,68% | 96,00 |
| 22.01.2026 | 30,86 | 31,02 | 30,80 | 30,90 | 3,00% | 160,00 |
| 21.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 130,00 |
| 20.01.2026 | 30,30 | 30,30 | 30,00 | 30,00 | -1,57% | 39,00 |
| 19.01.2026 | 31,14 | 31,14 | 30,34 | 30,48 | -2,68% | 548,00 |
| 16.01.2026 | 31,32 | 31,32 | 31,32 | 31,32 | -0,63% | 25,00 |
| 15.01.2026 | 31,38 | 31,52 | 31,14 | 31,52 | 0,32% | 153,00 |
| 14.01.2026 | 31,60 | 31,60 | 31,42 | 31,42 | -3,02% | 39,00 |
| 13.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,31% | 14,00 |
| 12.01.2026 | 32,62 | 32,76 | 32,30 | 32,30 | -1,82% | 5,00 |
| 09.01.2026 | 32,36 | 32,90 | 32,30 | 32,90 | 3,01% | 1.583,00 |
| 08.01.2026 | 32,54 | 32,54 | 31,94 | 31,94 | -0,75% | 102,00 |
| 07.01.2026 | 32,40 | 32,40 | 32,00 | 32,18 | 0,94% | 206,00 |
| 06.01.2026 | 31,88 | 31,88 | 31,88 | 31,88 | 1,01% | 20,00 |
| 05.01.2026 | 32,14 | 32,20 | 31,50 | 31,56 | -1,38% | 249,00 |
| 02.01.2026 | 32,82 | 33,14 | 32,00 | 32,00 | -2,14% | 387,00 |
| 30.12.2025 | 32,64 | 32,80 | 32,64 | 32,70 | 1,05% | 130,00 |
| 29.12.2025 | 32,32 | 32,56 | 32,30 | 32,36 | 0,50% | 1.142,00 |
| 23.12.2025 | 32,44 | 32,44 | 32,20 | 32,20 | -0,80% | 189,00 |
| 22.12.2025 | 32,16 | 32,48 | 32,16 | 32,46 | 2,27% | 556,00 |
| 19.12.2025 | 31,70 | 31,74 | 31,70 | 31,74 | 2,59% | 635,00 |
| 18.12.2025 | 31,16 | 31,16 | 30,94 | 30,94 | 0,06% | 434,00 |
| 17.12.2025 | 30,98 | 30,98 | 30,92 | 30,92 | -2,15% | 130,00 |
| 16.12.2025 | 31,58 | 31,60 | 31,58 | 31,60 | -1,68% | 411,00 |
| 15.12.2025 | 32,08 | 32,14 | 32,08 | 32,14 | 1,01% | 175,00 |
| 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 |