20,980€
0,29%
Echtzeit-Aktienkurs QT GROUP PLC EO-,10
Bid:
Ask:
Aktienkurse zur QT GROUP PLC EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.02.2026 | 24,80 | 25,12 | 24,76 | 25,12 | 2,53% | 288,00 |
| 17.02.2026 | 24,50 | 24,50 | 24,50 | 24,50 | -0,49% | 4,00 |
| 16.02.2026 | 24,90 | 24,90 | 24,60 | 24,62 | -2,99% | 398,00 |
| 13.02.2026 | 24,94 | 25,38 | 24,90 | 25,38 | 1,93% | 134,00 |
| 12.02.2026 | 25,16 | 25,46 | 24,90 | 24,90 | -1,27% | 338,00 |
| 11.02.2026 | 26,52 | 26,52 | 25,22 | 25,22 | -3,00% | 1.288,00 |
| 10.02.2026 | 25,70 | 26,00 | 25,70 | 26,00 | 0,54% | 105,00 |
| 09.02.2026 | 25,86 | 25,86 | 25,86 | 25,86 | -1,37% | 18,00 |
| 06.02.2026 | 25,70 | 26,22 | 25,42 | 26,22 | 2,58% | 414,00 |
| 05.02.2026 | 26,60 | 26,60 | 25,56 | 25,56 | -1,39% | 506,00 |
| 04.02.2026 | 25,90 | 25,96 | 25,82 | 25,92 | 0,62% | 744,00 |
| 03.02.2026 | 26,72 | 26,72 | 25,76 | 25,76 | -1,83% | 715,00 |
| 02.02.2026 | 26,34 | 26,34 | 26,20 | 26,24 | -1,20% | 195,00 |
| 30.01.2026 | 26,90 | 26,90 | 26,50 | 26,56 | -2,35% | 2.056,00 |
| 29.01.2026 | 29,50 | 29,50 | 26,98 | 27,20 | -9,27% | 1.814,00 |
| 28.01.2026 | 29,84 | 29,98 | 29,84 | 29,98 | 0,27% | 55,00 |
| 27.01.2026 | 30,40 | 30,40 | 29,90 | 29,90 | -1,25% | 923,00 |
| 26.01.2026 | 30,26 | 30,28 | 30,10 | 30,28 | -0,33% | 285,00 |
| 23.01.2026 | 30,36 | 30,38 | 30,36 | 30,38 | -1,68% | 96,00 |
| 22.01.2026 | 30,86 | 31,02 | 30,80 | 30,90 | 3,00% | 160,00 |
| 21.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 130,00 |
| 20.01.2026 | 30,30 | 30,30 | 30,00 | 30,00 | -1,57% | 39,00 |
| 19.01.2026 | 31,14 | 31,14 | 30,34 | 30,48 | -2,68% | 548,00 |
| 16.01.2026 | 31,32 | 31,32 | 31,32 | 31,32 | -0,63% | 25,00 |
| 15.01.2026 | 31,38 | 31,52 | 31,14 | 31,52 | 0,32% | 153,00 |
| 14.01.2026 | 31,60 | 31,60 | 31,42 | 31,42 | -3,02% | 39,00 |
| 13.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,31% | 14,00 |
| 12.01.2026 | 32,62 | 32,76 | 32,30 | 32,30 | -1,82% | 5,00 |
| 09.01.2026 | 32,36 | 32,90 | 32,30 | 32,90 | 3,01% | 1.583,00 |
| 08.01.2026 | 32,54 | 32,54 | 31,94 | 31,94 | -0,75% | 102,00 |
| 07.01.2026 | 32,40 | 32,40 | 32,00 | 32,18 | 0,94% | 206,00 |
| 06.01.2026 | 31,88 | 31,88 | 31,88 | 31,88 | 1,01% | 20,00 |
| 05.01.2026 | 32,14 | 32,20 | 31,50 | 31,56 | -1,38% | 249,00 |
| 02.01.2026 | 32,82 | 33,14 | 32,00 | 32,00 | -2,14% | 387,00 |
| 30.12.2025 | 32,64 | 32,80 | 32,64 | 32,70 | 1,05% | 130,00 |
| 29.12.2025 | 32,32 | 32,56 | 32,30 | 32,36 | 0,50% | 1.142,00 |
| 23.12.2025 | 32,44 | 32,44 | 32,20 | 32,20 | -0,80% | 189,00 |
| 22.12.2025 | 32,16 | 32,48 | 32,16 | 32,46 | 2,27% | 556,00 |
| 19.12.2025 | 31,70 | 31,74 | 31,70 | 31,74 | 2,59% | 635,00 |
| 18.12.2025 | 31,16 | 31,16 | 30,94 | 30,94 | 0,06% | 434,00 |
| 17.12.2025 | 30,98 | 30,98 | 30,92 | 30,92 | -2,15% | 130,00 |
| 16.12.2025 | 31,58 | 31,60 | 31,58 | 31,60 | -1,68% | 411,00 |