33,610€
-0,50%
Echtzeit-Aktienkurs Qt Group Oyj
Bid:
Ask:
Aktienkurse zur Qt Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 33,92 | 33,92 | 33,88 | 33,88 | 2,92% | 55,00 |
| 01.10.2026 | 33,00 | 33,00 | 32,92 | 32,92 | -2,26% | 4,00 |
| 30.09.2026 | 33,20 | 33,84 | 32,83 | 33,68 | 2,37% | - |
| 29.09.2026 | 32,90 | 32,90 | 32,90 | 32,90 | 1,36% | 11,00 |
| 28.09.2026 | 32,46 | 32,46 | 32,46 | 32,46 | -4,30% | 50,00 |
| 25.09.2026 | 34,74 | 34,94 | 33,92 | 33,92 | -0,53% | 627,00 |
| 24.09.2026 | 33,56 | 34,10 | 33,50 | 34,10 | -0,50% | 828,00 |
| 23.09.2026 | 34,26 | 34,39 | 33,63 | 34,27 | -0,67% | - |
| 22.09.2026 | 34,50 | 34,50 | 34,50 | 34,50 | 4,61% | 150,00 |
| 21.09.2026 | 32,98 | 32,98 | 32,98 | 32,98 | -1,02% | 57,00 |
| 18.09.2026 | 33,32 | 33,32 | 33,32 | 33,32 | -1,01% | 28,00 |
| 17.09.2026 | 33,66 | 33,66 | 33,66 | 33,66 | 0,90% | 8,00 |
| 16.09.2026 | 33,43 | 33,70 | 33,17 | 33,36 | 0,42% | - |
| 15.09.2026 | 33,22 | 33,22 | 33,22 | 33,22 | -3,63% | 23,00 |
| 14.09.2026 | 34,00 | 34,82 | 33,92 | 34,47 | 2,28% | - |
| 11.09.2026 | 33,70 | 33,70 | 33,70 | 33,70 | -1,12% | 40,00 |
| 10.09.2026 | 34,30 | 34,48 | 34,08 | 34,08 | -0,18% | 384,00 |
| 09.09.2026 | 34,68 | 34,68 | 34,14 | 34,14 | -1,90% | 102,00 |
| 08.09.2026 | 34,46 | 34,80 | 34,46 | 34,80 | 0,12% | 5,00 |
| 07.09.2026 | 35,24 | 35,24 | 34,76 | 34,76 | -1,47% | 16,00 |
| 04.09.2026 | 35,62 | 35,62 | 35,28 | 35,28 | 0,40% | 4,00 |
| 03.09.2026 | 34,74 | 35,14 | 34,74 | 35,14 | 0,46% | 56,00 |
| 02.09.2026 | 34,98 | 34,98 | 34,98 | 34,98 | -1,46% | 53,00 |
| 01.09.2026 | 36,44 | 36,44 | 35,50 | 35,50 | -2,10% | 13,00 |
| 31.08.2026 | 37,04 | 37,22 | 36,26 | 36,26 | -2,53% | 18,00 |
| 28.08.2026 | 37,28 | 37,50 | 37,16 | 37,20 | 3,45% | 212,00 |
| 27.08.2026 | 35,24 | 35,96 | 35,24 | 35,96 | 2,63% | 52,00 |
| 26.08.2026 | 35,04 | 35,04 | 35,04 | 35,04 | -0,96% | 1,00 |
| 25.08.2026 | 34,32 | 35,54 | 33,75 | 35,38 | 2,61% | - |
| 24.08.2026 | 34,48 | 34,48 | 34,48 | 34,48 | -0,58% | 1,00 |
| 21.08.2026 | 34,14 | 34,68 | 34,14 | 34,68 | 0,23% | 173,00 |
| 20.08.2026 | 34,00 | 34,60 | 34,00 | 34,60 | 1,59% | 70,00 |
| 19.08.2026 | 34,06 | 34,06 | 34,06 | 34,06 | 0,41% | 1,00 |
| 18.08.2026 | 33,98 | 33,98 | 33,86 | 33,92 | -1,62% | 183,00 |
| 17.08.2026 | 34,88 | 35,20 | 34,48 | 34,48 | -1,71% | 235,00 |
| 14.08.2026 | 35,50 | 36,10 | 35,08 | 35,08 | 1,80% | 457,00 |
| 13.08.2026 | 34,14 | 34,50 | 34,14 | 34,46 | 1,77% | 629,00 |
| 12.08.2026 | 34,16 | 34,16 | 33,04 | 33,86 | -1,34% | 346,00 |
| 11.08.2026 | 32,84 | 34,32 | 32,84 | 34,32 | 4,76% | 366,00 |
| 10.08.2026 | 32,70 | 33,02 | 32,70 | 32,76 | 0,24% | 182,00 |
| 07.08.2026 | 32,12 | 33,20 | 32,02 | 32,68 | 1,30% | 237,00 |
| 06.08.2026 | 26,40 | 33,40 | 26,40 | 32,26 | 25,77% | 2.489,00 |
| 05.08.2026 | 25,89 | 26,33 | 25,44 | 25,65 | 0,12% | - |
| 04.08.2026 | 25,00 | 25,62 | 25,00 | 25,62 | 0,16% | 209,00 |
| 03.08.2026 | 25,58 | 25,58 | 25,58 | 25,58 | 1,35% | 40,00 |
| 31.07.2026 | 25,20 | 25,48 | 25,20 | 25,24 | -0,24% | 232,00 |
| 30.07.2026 | 25,50 | 25,50 | 25,18 | 25,30 | -3,21% | 168,00 |
| 29.07.2026 | 26,14 | 26,14 | 26,14 | 26,14 | 4,48% | 1,00 |
| 28.07.2026 | 25,00 | 25,02 | 25,00 | 25,02 | 4,42% | 70,00 |
| 27.07.2026 | 23,96 | 23,96 | 23,96 | 23,96 | 2,83% | 100,00 |
| 24.07.2026 | 23,40 | 23,40 | 23,30 | 23,30 | 0,43% | 478,00 |
| 23.07.2026 | 23,92 | 23,92 | 23,20 | 23,20 | -4,84% | 158,00 |
| 22.07.2026 | 24,38 | 24,38 | 24,38 | 24,38 | 0,41% | 25,00 |
| 21.07.2026 | 24,25 | 24,37 | 23,86 | 24,28 | -0,16% | - |
| 20.07.2026 | 23,88 | 24,32 | 23,88 | 24,32 | -1,54% | 5,00 |
| 17.07.2026 | 24,90 | 24,90 | 24,66 | 24,70 | -1,59% | 17,00 |
| 16.07.2026 | 25,10 | 25,10 | 25,10 | 25,10 | 1,54% | 50,00 |
| 15.07.2026 | 24,22 | 24,72 | 24,22 | 24,72 | 0,98% | 145,00 |
| 14.07.2026 | 23,66 | 24,48 | 23,66 | 24,48 | 2,34% | 63,00 |
| 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 |