48,050€
-0,10%
Echtzeit-Aktienkurs Qt Group Oyj
Bid:
Ask:
Aktienkurse zur Qt Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 48,03 | 48,22 | 47,62 | 48,05 | -0,10% | 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 |
| 28.05.2025 | 60,08 | 60,68 | 59,83 | 59,93 | -0,62% | - |
| 27.05.2025 | 60,30 | 60,30 | 60,30 | 60,30 | 2,64% | 1,00 |
| 26.05.2025 | 58,75 | 58,75 | 58,75 | 58,75 | 1,29% | 30,00 |
| 23.05.2025 | 59,30 | 59,30 | 56,80 | 58,00 | -2,03% | 59,00 |
| 22.05.2025 | 59,15 | 59,20 | 59,15 | 59,20 | -1,74% | 17,00 |
| 21.05.2025 | 59,95 | 60,25 | 59,95 | 60,25 | -0,41% | 358,00 |
| 20.05.2025 | 60,15 | 61,10 | 60,15 | 60,50 | 1,34% | 121,00 |
| 19.05.2025 | 60,75 | 60,75 | 59,70 | 59,70 | -1,32% | 85,00 |
| 16.05.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -1,55% | 11,00 |
| 15.05.2025 | 61,90 | 61,90 | 61,45 | 61,45 | -1,52% | 24,00 |
| 14.05.2025 | 61,90 | 62,40 | 61,90 | 62,40 | 1,55% | 69,00 |
| 13.05.2025 | 61,00 | 61,45 | 61,00 | 61,45 | 1,57% | 170,00 |
| 12.05.2025 | 58,40 | 60,50 | 58,40 | 60,50 | 5,13% | 140,00 |
| 09.05.2025 | 57,55 | 57,55 | 57,55 | 57,55 | 0,88% | 8,00 |
| 08.05.2025 | 57,20 | 57,20 | 57,00 | 57,05 | 0,09% | 30,00 |
| 07.05.2025 | 56,45 | 57,00 | 56,45 | 57,00 | -0,70% | 93,00 |
| 06.05.2025 | 56,80 | 57,40 | 56,80 | 57,40 | -1,20% | 81,00 |
| 05.05.2025 | 58,25 | 58,65 | 58,00 | 58,10 | -0,09% | 42,00 |
| 02.05.2025 | 57,25 | 58,15 | 57,25 | 58,15 | 3,84% | 11,00 |
| 30.04.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -2,61% | 3,00 |
| 29.04.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -0,95% | 165,00 |
| 28.04.2025 | 57,55 | 58,15 | 57,55 | 58,05 | 2,11% | 54,00 |
| 25.04.2025 | 57,40 | 57,75 | 56,80 | 56,85 | -1,39% | 657,00 |
| 24.04.2025 | 70,10 | 70,10 | 57,40 | 57,65 | -17,35% | 472,00 |
| 23.04.2025 | 70,20 | 70,20 | 69,75 | 69,75 | 0,90% | 129,00 |
| 22.04.2025 | 68,55 | 69,25 | 65,05 | 69,13 | 0,62% | - |
| 17.04.2025 | 68,70 | 68,70 | 68,70 | 68,70 | 0,00% | 25,00 |
| 16.04.2025 | 69,00 | 69,70 | 67,95 | 68,70 | -1,36% | - |
| 15.04.2025 | 69,85 | 70,30 | 69,65 | 69,65 | 1,46% | 87,00 |
| 14.04.2025 | 68,50 | 68,75 | 68,50 | 68,65 | 0,15% | 88,00 |
| 11.04.2025 | 68,55 | 68,55 | 68,55 | 68,55 | -0,80% | 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 |