31,500€
0,13%
Echtzeit-Aktienkurs QT GROUP PLC EO-,10
Bid:
Ask:
Aktienkurse zur QT GROUP PLC EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 31,48 | 31,78 | 31,14 | 31,43 | -0,10% | - |
| 12.11.2026 | 30,85 | 31,77 | 30,50 | 31,46 | 4,24% | - |
| 11.11.2026 | 30,18 | 30,18 | 30,18 | 30,18 | -0,66% | 88,00 |
| 10.11.2026 | 31,30 | 31,45 | 30,22 | 30,38 | -2,38% | - |
| 09.11.2026 | 31,36 | 31,40 | 31,12 | 31,12 | -0,83% | 118,00 |
| 06.11.2026 | 32,34 | 32,68 | 31,38 | 31,38 | -7,98% | 54,00 |
| 05.11.2026 | 34,22 | 34,22 | 34,10 | 34,10 | -1,42% | 20,00 |
| 04.11.2026 | 33,10 | 35,16 | 32,71 | 34,59 | 5,07% | - |
| 03.11.2026 | 31,80 | 33,16 | 31,52 | 32,92 | 2,24% | 148,00 |
| 02.11.2026 | 34,00 | 34,00 | 32,20 | 32,20 | -4,17% | 378,00 |
| 30.10.2026 | 35,20 | 35,46 | 33,60 | 33,60 | -7,69% | 1.212,00 |
| 29.10.2026 | 33,96 | 37,42 | 33,96 | 36,40 | 7,28% | 1.193,00 |
| 28.10.2026 | 34,13 | 34,51 | 33,84 | 33,93 | -0,96% | - |
| 27.10.2026 | 34,26 | 34,26 | 34,26 | 34,26 | -0,64% | 15,00 |
| 26.10.2026 | 33,36 | 34,48 | 33,36 | 34,48 | 2,38% | 59,00 |
| 23.10.2026 | 33,68 | 33,68 | 33,68 | 33,68 | -1,00% | 16,00 |
| 22.10.2026 | 33,92 | 34,25 | 33,75 | 34,02 | -0,85% | - |
| 21.10.2026 | 33,43 | 34,31 | 32,92 | 34,31 | 2,72% | - |
| 20.10.2026 | 32,68 | 33,45 | 32,53 | 33,40 | 2,33% | - |
| 19.10.2026 | 32,24 | 32,64 | 32,24 | 32,64 | -1,39% | 9,00 |
| 16.10.2026 | 33,10 | 33,10 | 33,10 | 33,10 | 4,75% | 13,00 |
| 15.10.2026 | 31,80 | 31,80 | 31,60 | 31,60 | -1,86% | 20,00 |
| 14.10.2026 | 33,02 | 33,02 | 32,20 | 32,20 | -2,48% | 111,00 |
| 13.10.2026 | 33,00 | 33,02 | 33,00 | 33,02 | -2,71% | 68,00 |
| 12.10.2026 | 34,29 | 34,42 | 33,93 | 33,94 | -0,91% | - |
| 09.10.2026 | 33,63 | 34,85 | 33,57 | 34,25 | 2,21% | - |
| 08.10.2026 | 34,00 | 34,55 | 33,33 | 33,51 | -1,67% | - |
| 07.10.2026 | 34,08 | 34,08 | 34,08 | 34,08 | -2,63% | 5,00 |
| 06.10.2026 | 34,60 | 35,38 | 34,60 | 35,00 | 1,10% | 5,00 |
| 05.10.2026 | 33,44 | 34,62 | 33,44 | 34,62 | 2,18% | 321,00 |
| 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 |