83,550€
-0,33%
Echtzeit-Aktienkurs QT GROUP PLC EO-,10
Bid:
Ask:
Aktienkurse zur QT GROUP PLC EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 82,65 | 83,50 | 82,65 | 83,50 | -0,39% | 208,00 |
| 27.02.2025 | 87,63 | 87,63 | 83,78 | 83,83 | -3,82% | - |
| 26.02.2025 | 86,95 | 87,60 | 86,95 | 87,15 | 0,75% | 217,00 |
| 25.02.2025 | 87,10 | 87,30 | 86,50 | 86,50 | -0,75% | 506,00 |
| 24.02.2025 | 89,15 | 89,15 | 87,15 | 87,15 | -2,52% | 238,00 |
| 21.02.2025 | 92,00 | 92,00 | 89,20 | 89,40 | -1,43% | 98,00 |
| 20.02.2025 | 90,90 | 90,90 | 90,70 | 90,70 | -0,98% | 12,00 |
| 19.02.2025 | 91,55 | 91,60 | 91,55 | 91,60 | 1,55% | 83,00 |
| 18.02.2025 | 89,65 | 91,45 | 89,65 | 90,20 | 0,45% | 93,00 |
| 17.02.2025 | 89,90 | 89,90 | 89,80 | 89,80 | 1,13% | 26,00 |
| 14.02.2025 | 86,90 | 88,80 | 86,90 | 88,80 | -0,22% | 289,00 |
| 13.02.2025 | 88,00 | 89,00 | 87,10 | 89,00 | 12,87% | 431,00 |
| 12.02.2025 | 79,40 | 79,40 | 78,85 | 78,85 | 0,06% | 149,00 |
| 11.02.2025 | 78,85 | 78,85 | 78,80 | 78,80 | 0,38% | 226,00 |
| 10.02.2025 | 78,85 | 79,30 | 78,15 | 78,50 | -1,75% | 329,00 |
| 07.02.2025 | 80,80 | 80,80 | 79,75 | 79,90 | 0,72% | 145,00 |
| 06.02.2025 | 80,40 | 80,50 | 79,18 | 79,33 | -0,28% | - |
| 05.02.2025 | 79,30 | 79,55 | 78,25 | 79,55 | 0,32% | 599,00 |
| 04.02.2025 | 78,25 | 79,30 | 78,25 | 79,30 | 1,80% | 86,00 |
| 03.02.2025 | 76,65 | 77,90 | 76,65 | 77,90 | -0,51% | 31,00 |
| 31.01.2025 | 78,30 | 78,30 | 78,30 | 78,30 | -2,25% | 262,00 |
| 30.01.2025 | 80,10 | 80,10 | 80,10 | 80,10 | 1,91% | 50,00 |
| 29.01.2025 | 77,85 | 78,90 | 77,85 | 78,60 | 0,58% | 138,00 |
| 28.01.2025 | 78,50 | 78,50 | 78,15 | 78,15 | 3,51% | 163,00 |
| 27.01.2025 | 77,00 | 77,00 | 75,50 | 75,50 | -2,71% | 65,00 |
| 24.01.2025 | 77,60 | 77,60 | 77,60 | 77,60 | 0,71% | 1,00 |
| 23.01.2025 | 78,20 | 78,20 | 77,05 | 77,05 | 0,20% | 197,00 |
| 22.01.2025 | 76,55 | 76,90 | 76,55 | 76,90 | 3,85% | 265,00 |
| 21.01.2025 | 74,05 | 74,05 | 74,05 | 74,05 | -3,20% | 89,00 |
| 20.01.2025 | 77,05 | 77,05 | 76,50 | 76,50 | 0,99% | 274,00 |
| 17.01.2025 | 75,75 | 75,75 | 75,75 | 75,75 | 0,40% | 132,00 |
| 16.01.2025 | 75,40 | 75,45 | 75,10 | 75,45 | 3,50% | 4.335,00 |
| 15.01.2025 | 72,75 | 72,90 | 72,55 | 72,90 | 0,97% | 11,00 |
| 14.01.2025 | 71,60 | 72,80 | 71,60 | 72,20 | 2,48% | 1.838,00 |
| 13.01.2025 | 70,45 | 70,45 | 70,45 | 70,45 | -1,95% | 55,00 |
| 10.01.2025 | 73,00 | 73,10 | 71,85 | 71,85 | -0,28% | 3.851,00 |
| 09.01.2025 | 71,45 | 72,50 | 71,45 | 72,05 | 0,14% | 190,00 |
| 08.01.2025 | 74,50 | 74,50 | 71,95 | 71,95 | -3,10% | 132,00 |
| 07.01.2025 | 71,85 | 74,25 | 71,85 | 74,25 | 4,43% | 108,00 |
| 06.01.2025 | 69,40 | 71,10 | 69,40 | 71,10 | 3,80% | 339,00 |
| 03.01.2025 | 70,00 | 70,00 | 63,60 | 68,50 | -1,51% | 7.057,00 |
| 02.01.2025 | 68,55 | 69,90 | 68,55 | 69,55 | 3,42% | 145,00 |
| 30.12.2024 | 67,70 | 67,70 | 67,25 | 67,25 | -0,59% | 15,00 |
| 27.12.2024 | 68,05 | 68,05 | 67,65 | 67,65 | 2,19% | 112,00 |
| 23.12.2024 | 66,20 | 66,45 | 66,20 | 66,20 | 0,30% | 124,00 |
| 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 |