24,480€
Echtzeit-Aktienkurs Qt Group Oyj
Bid:
Ask:
Aktienkurse zur Qt Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 23,92 | 23,92 | 23,92 | 23,92 | -0,75% | 160,00 |
| 10.07.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 4,60% | 71,00 |
| 09.07.2026 | 23,04 | 23,04 | 23,04 | 23,04 | 0,17% | 25,00 |
| 08.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -1,88% | 50,00 |
| 07.07.2026 | 23,50 | 23,62 | 23,44 | 23,44 | -0,59% | 84,00 |
| 06.07.2026 | 23,50 | 23,68 | 23,50 | 23,58 | 2,34% | 591,00 |
| 03.07.2026 | 23,04 | 23,04 | 23,04 | 23,04 | -0,17% | 1,00 |
| 02.07.2026 | 23,76 | 23,76 | 23,08 | 23,08 | -1,45% | 177,00 |
| 01.07.2026 | 23,18 | 23,63 | 23,03 | 23,42 | 1,56% | - |
| 30.06.2026 | 23,10 | 23,10 | 23,00 | 23,06 | -3,60% | 470,00 |
| 29.06.2026 | 23,92 | 23,92 | 23,92 | 23,92 | 2,13% | 190,00 |
| 26.06.2026 | 24,06 | 24,14 | 22,91 | 23,42 | -2,82% | - |
| 25.06.2026 | 23,92 | 24,52 | 23,92 | 24,10 | 1,01% | 1.595,00 |
| 24.06.2026 | 24,26 | 24,26 | 23,86 | 23,86 | -2,77% | 123,00 |
| 23.06.2026 | 24,10 | 24,58 | 23,92 | 24,54 | 5,96% | 1.052,00 |
| 22.06.2026 | 23,00 | 23,50 | 23,00 | 23,16 | 2,12% | 85,00 |
| 19.06.2026 | 22,74 | 22,74 | 22,68 | 22,68 | -1,05% | 103,00 |
| 18.06.2026 | 22,92 | 22,92 | 22,92 | 22,92 | -2,30% | 13,00 |
| 17.06.2026 | 24,16 | 24,18 | 23,46 | 23,46 | -0,51% | 372,00 |
| 16.06.2026 | 24,08 | 24,08 | 22,96 | 23,58 | -2,16% | 2.140,00 |
| 15.06.2026 | 24,94 | 25,70 | 24,10 | 24,10 | -2,11% | 7.871,00 |
| 12.06.2026 | 24,62 | 24,62 | 24,62 | 24,62 | -0,24% | 34,00 |
| 11.06.2026 | 24,98 | 24,98 | 24,60 | 24,68 | -3,06% | 49,00 |
| 10.06.2026 | 25,16 | 25,46 | 25,16 | 25,46 | -1,32% | 96,00 |
| 09.06.2026 | 26,30 | 26,30 | 25,80 | 25,80 | -4,80% | 449,00 |
| 08.06.2026 | 27,94 | 27,94 | 26,92 | 27,10 | -3,97% | 742,00 |
| 05.06.2026 | 28,22 | 28,22 | 28,22 | 28,22 | -4,73% | 60,00 |
| 04.06.2026 | 29,62 | 29,62 | 29,62 | 29,62 | 0,20% | 1,00 |
| 03.06.2026 | 30,76 | 30,76 | 29,50 | 29,56 | -3,78% | 438,00 |
| 02.06.2026 | 30,50 | 30,82 | 30,10 | 30,72 | 0,72% | 3.280,00 |
| 01.06.2026 | 29,80 | 30,50 | 28,48 | 30,50 | 4,60% | 473,00 |
| 29.05.2026 | 28,78 | 29,16 | 28,78 | 29,16 | 2,03% | 138,00 |
| 28.05.2026 | 26,72 | 28,60 | 26,72 | 28,58 | 6,56% | 2.856,00 |
| 27.05.2026 | 27,84 | 28,08 | 26,82 | 26,82 | -2,97% | 360,00 |
| 26.05.2026 | 27,64 | 27,64 | 27,64 | 27,64 | 1,47% | 188,00 |
| 25.05.2026 | 27,18 | 27,42 | 26,72 | 27,24 | 0,44% | 1.503,00 |
| 22.05.2026 | 26,26 | 27,18 | 26,26 | 27,12 | 2,81% | 26,00 |
| 21.05.2026 | 26,70 | 26,96 | 25,60 | 26,38 | -1,35% | 1.925,00 |
| 20.05.2026 | 26,04 | 26,74 | 26,04 | 26,74 | 3,00% | 1.116,00 |
| 19.05.2026 | 24,06 | 26,40 | 24,06 | 25,96 | 11,32% | 1.366,00 |
| 18.05.2026 | 22,68 | 23,32 | 22,12 | 23,32 | 2,19% | 2.635,00 |
| 15.05.2026 | 20,92 | 23,12 | 20,92 | 22,82 | 9,08% | 1.670,00 |
| 14.05.2026 | 20,92 | 20,92 | 20,92 | 20,92 | 0,00% | 498,00 |
| 13.05.2026 | 19,60 | 20,92 | 19,32 | 20,92 | 7,12% | 5.140,00 |
| 12.05.2026 | 19,49 | 19,53 | 19,49 | 19,53 | -1,21% | 300,00 |
| 11.05.2026 | 20,00 | 20,00 | 19,77 | 19,77 | -0,45% | 299,00 |
| 08.05.2026 | 19,77 | 19,86 | 19,63 | 19,86 | -2,84% | 28,00 |
| 07.05.2026 | 20,38 | 20,44 | 20,32 | 20,44 | 2,20% | 80,00 |
| 06.05.2026 | 19,67 | 20,78 | 19,67 | 20,00 | 2,46% | 51,00 |
| 05.05.2026 | 19,52 | 19,52 | 19,52 | 19,52 | 1,61% | 26,00 |
| 04.05.2026 | 19,21 | 19,21 | 19,21 | 19,21 | 2,73% | 5,00 |
| 30.04.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -0,85% | 5,00 |
| 29.04.2026 | 18,81 | 18,86 | 18,81 | 18,86 | 0,86% | 221,00 |
| 28.04.2026 | 18,30 | 18,70 | 18,30 | 18,70 | -0,95% | 412,00 |
| 27.04.2026 | 18,83 | 18,96 | 18,53 | 18,88 | 0,37% | 273,00 |
| 24.04.2026 | 18,80 | 18,81 | 18,73 | 18,81 | -1,00% | 368,00 |
| 23.04.2026 | 19,23 | 19,35 | 19,00 | 19,00 | -1,30% | 609,00 |
| 22.04.2026 | 19,80 | 19,80 | 19,25 | 19,25 | -7,36% | 632,00 |
| 21.04.2026 | 20,96 | 20,96 | 20,20 | 20,78 | -0,57% | 223,00 |
| 20.04.2026 | 21,48 | 21,50 | 20,08 | 20,90 | -4,48% | 1.220,00 |
| 17.04.2026 | 21,46 | 21,88 | 21,44 | 21,88 | 4,89% | 637,00 |
| 16.04.2026 | 20,86 | 20,86 | 20,86 | 20,86 | 4,12% | 20,00 |
| 15.04.2026 | 19,23 | 20,24 | 19,21 | 20,04 | 3,33% | - |
| 14.04.2026 | 19,28 | 19,39 | 19,25 | 19,39 | 1,47% | 343,00 |
| 13.04.2026 | 18,50 | 19,11 | 18,50 | 19,11 | 2,03% | 429,00 |
| 10.04.2026 | 18,76 | 18,86 | 18,60 | 18,73 | -1,06% | 1.075,00 |
| 09.04.2026 | 19,00 | 19,00 | 18,76 | 18,93 | -2,17% | 341,00 |
| 08.04.2026 | 19,90 | 20,08 | 19,35 | 19,35 | -0,77% | 1.263,00 |
| 07.04.2026 | 19,19 | 19,50 | 19,19 | 19,50 | 1,56% | 35,00 |
| 02.04.2026 | 18,87 | 19,20 | 18,87 | 19,20 | 0,58% | 115,00 |
| 01.04.2026 | 19,04 | 19,14 | 18,94 | 19,09 | -1,04% | 438,00 |
| 31.03.2026 | 19,29 | 19,29 | 19,29 | 19,29 | 5,93% | 510,00 |
| 30.03.2026 | 18,46 | 18,46 | 18,21 | 18,21 | -0,55% | 374,00 |
| 27.03.2026 | 19,05 | 19,06 | 18,31 | 18,31 | -3,83% | - |
| 26.03.2026 | 19,01 | 19,24 | 19,01 | 19,04 | -1,65% | 238,00 |
| 25.03.2026 | 19,51 | 19,67 | 19,36 | 19,36 | 5,33% | 538,00 |
| 24.03.2026 | 18,59 | 18,59 | 18,38 | 18,38 | -0,70% | 137,00 |
| 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 |