66,575€
2,03%
Echtzeit-Aktienkurs Qt Group Oyj
Bid:
Ask:
Aktienkurse zur Qt Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 65,60 | 65,60 | 65,60 | 65,60 | 0,54% | - |
| 19.12.2024 | 65,25 | 65,25 | 65,25 | 65,25 | -2,61% | - |
| 18.12.2024 | 67,00 | 67,00 | 67,00 | 67,00 | -0,52% | 152,00 |
| 17.12.2024 | 68,50 | 68,50 | 67,35 | 67,35 | -2,04% | - |
| 16.12.2024 | 70,05 | 70,05 | 67,10 | 68,75 | -1,36% | - |
| 13.12.2024 | 69,80 | 70,55 | 68,50 | 69,70 | -0,21% | 28,00 |
| 12.12.2024 | 70,45 | 70,45 | 68,65 | 69,85 | -0,78% | - |
| 11.12.2024 | 71,60 | 71,60 | 69,60 | 70,40 | -1,54% | - |
| 10.12.2024 | 71,65 | 71,65 | 69,35 | 71,50 | -0,69% | 10,00 |
| 09.12.2024 | 71,50 | 72,05 | 71,15 | 72,00 | 0,63% | - |
| 06.12.2024 | 70,85 | 71,60 | 70,45 | 71,55 | 0,77% | - |
| 05.12.2024 | 70,70 | 71,00 | 70,15 | 71,00 | 0,50% | - |
| 04.12.2024 | 69,15 | 70,65 | 68,85 | 70,65 | 2,17% | 13,00 |
| 03.12.2024 | 69,05 | 69,15 | 67,90 | 69,15 | 0,07% | 6,00 |
| 02.12.2024 | 67,50 | 69,15 | 67,35 | 69,10 | 1,39% | 6,00 |
| 29.11.2024 | 68,00 | 68,15 | 67,10 | 68,15 | 0,22% | - |
| 28.11.2024 | 67,40 | 68,00 | 67,10 | 68,00 | 1,49% | 17,00 |
| 27.11.2024 | 67,40 | 67,40 | 66,25 | 67,00 | -0,89% | - |
| 26.11.2024 | 68,75 | 68,75 | 67,00 | 67,60 | -2,45% | - |
| 25.11.2024 | 66,80 | 69,30 | 66,40 | 69,30 | 5,56% | - |
| 22.11.2024 | 66,55 | 66,55 | 65,55 | 65,65 | -2,01% | - |
| 21.11.2024 | 66,63 | 67,20 | 65,15 | 67,00 | 3,00% | - |
| 20.11.2024 | 67,45 | 67,85 | 65,05 | 65,05 | -1,74% | 5,00 |
| 19.11.2024 | 67,90 | 67,90 | 66,15 | 66,20 | -0,97% | - |
| 18.11.2024 | 68,50 | 68,50 | 66,85 | 66,85 | -1,62% | 15,00 |
| 15.11.2024 | 68,70 | 69,90 | 67,10 | 67,95 | 2,03% | 5,00 |
| 14.11.2024 | 68,20 | 68,20 | 66,50 | 66,60 | -1,41% | - |
| 13.11.2024 | 66,75 | 67,55 | 66,05 | 67,55 | 2,27% | - |
| 12.11.2024 | 68,50 | 68,50 | 66,05 | 66,05 | -3,15% | - |
| 11.11.2024 | 67,95 | 68,70 | 67,75 | 68,20 | 2,17% | - |
| 08.11.2024 | 69,50 | 69,50 | 66,70 | 66,75 | -2,63% | 6,00 |
| 07.11.2024 | 66,95 | 69,05 | 66,95 | 68,55 | 0,88% | 99,00 |
| 06.11.2024 | 68,65 | 68,65 | 67,05 | 67,95 | 0,74% | 14,00 |
| 05.11.2024 | 67,55 | 67,55 | 67,45 | 67,45 | 0,75% | - |
| 04.11.2024 | 69,00 | 69,00 | 66,75 | 66,95 | -1,33% | - |
| 01.11.2024 | 70,80 | 70,95 | 67,85 | 67,85 | -1,09% | 14,00 |
| 31.10.2024 | 84,45 | 84,45 | 68,60 | 68,60 | -18,38% | 21,00 |
| 30.10.2024 | 86,40 | 86,40 | 84,00 | 84,05 | -1,87% | - |
| 29.10.2024 | 88,45 | 88,60 | 83,95 | 85,65 | -1,78% | 22,00 |
| 28.10.2024 | 86,70 | 87,90 | 85,90 | 87,20 | 2,53% | 60,00 |
| 25.10.2024 | 86,70 | 87,30 | 85,05 | 85,05 | -1,10% | 5,00 |
| 24.10.2024 | 86,00 | 87,60 | 86,00 | 86,00 | 1,78% | - |
| 23.10.2024 | 87,10 | 87,10 | 84,50 | 84,50 | -3,65% | 20,00 |
| 22.10.2024 | 87,70 | 88,10 | 86,45 | 87,70 | 0,92% | - |
| 21.10.2024 | 89,30 | 90,05 | 86,55 | 86,90 | -3,34% | 4,00 |
| 18.10.2024 | 88,45 | 90,45 | 88,45 | 89,90 | 2,63% | - |
| 17.10.2024 | 88,35 | 89,45 | 87,60 | 87,60 | 0,23% | - |
| 16.10.2024 | 86,90 | 89,75 | 86,90 | 87,40 | -0,96% | 6,00 |
| 15.10.2024 | 88,70 | 90,90 | 88,25 | 88,25 | 0,63% | 170,00 |
| 14.10.2024 | 88,10 | 88,45 | 87,60 | 87,70 | 0,69% | - |
| 11.10.2024 | 88,50 | 89,40 | 87,10 | 87,10 | -0,63% | 5,00 |
| 10.10.2024 | 87,20 | 88,65 | 86,75 | 87,65 | 1,45% | - |
| 09.10.2024 | 88,30 | 88,30 | 86,40 | 86,40 | 0,06% | 6,00 |
| 08.10.2024 | 87,00 | 87,60 | 86,35 | 86,35 | -1,20% | - |
| 07.10.2024 | 90,55 | 90,55 | 87,40 | 87,40 | -3,37% | 10,00 |
| 04.10.2024 | 89,90 | 91,45 | 89,90 | 90,45 | -0,66% | - |
| 03.10.2024 | 90,25 | 92,20 | 90,25 | 91,05 | 1,45% | 3,00 |
| 02.10.2024 | 91,35 | 91,45 | 89,75 | 89,75 | -0,77% | 2,00 |
| 01.10.2024 | 92,85 | 93,95 | 90,45 | 90,45 | -1,47% | 7,00 |
| 30.09.2024 | 91,45 | 92,75 | 91,45 | 91,80 | 1,66% | 20,00 |
| 27.09.2024 | 92,70 | 93,00 | 90,30 | 90,30 | -1,47% | 7,00 |
| 26.09.2024 | 90,80 | 92,55 | 90,80 | 91,65 | 3,15% | - |
| 25.09.2024 | 88,10 | 90,00 | 88,10 | 88,85 | 1,60% | 5,00 |
| 24.09.2024 | 89,90 | 91,05 | 87,45 | 87,45 | -1,24% | 14,00 |
| 23.09.2024 | 89,75 | 89,90 | 88,55 | 88,55 | -0,06% | - |
| 20.09.2024 | 90,60 | 90,90 | 88,60 | 88,60 | -1,88% | - |
| 19.09.2024 | 87,15 | 91,55 | 87,15 | 90,30 | 4,33% | 6,00 |
| 18.09.2024 | 87,30 | 87,30 | 86,55 | 86,55 | 0,58% | - |
| 17.09.2024 | 86,40 | 88,35 | 86,05 | 86,05 | 0,94% | - |
| 16.09.2024 | 87,55 | 87,55 | 85,25 | 85,25 | -1,45% | - |
| 13.09.2024 | 89,00 | 89,40 | 86,50 | 86,50 | -1,93% | 60,00 |
| 12.09.2024 | 89,45 | 89,45 | 87,75 | 88,20 | 0,46% | - |
| 11.09.2024 | 88,95 | 89,60 | 87,80 | 87,80 | -0,17% | - |
| 10.09.2024 | 88,65 | 90,00 | 87,95 | 87,95 | 0,06% | 3,00 |
| 09.09.2024 | 88,75 | 90,00 | 87,90 | 87,90 | 0,57% | - |
| 06.09.2024 | 89,50 | 90,90 | 87,40 | 87,40 | -1,52% | - |
| 05.09.2024 | 90,45 | 90,80 | 88,75 | 88,75 | -0,95% | - |
| 04.09.2024 | 90,30 | 90,80 | 88,55 | 89,60 | -0,78% | 1,00 |
| 03.09.2024 | 95,80 | 95,80 | 90,30 | 90,30 | -4,90% | 10,00 |
| 02.09.2024 | 95,15 | 95,65 | 94,95 | 94,95 | 1,17% | - |
| 30.08.2024 | 93,80 | 95,05 | 93,80 | 93,85 | -0,53% | 24,00 |
| 29.08.2024 | 93,45 | 94,45 | 93,45 | 94,35 | 0,21% | - |
| 28.08.2024 | 93,30 | 94,80 | 93,30 | 94,15 | 1,40% | 35,00 |
| 27.08.2024 | 93,60 | 94,20 | 92,85 | 92,85 | -0,96% | - |
| 26.08.2024 | 94,10 | 94,15 | 93,75 | 93,75 | -0,79% | 3,00 |
| 23.08.2024 | 93,65 | 94,50 | 92,85 | 94,50 | 0,48% | - |
| 22.08.2024 | 94,25 | 94,50 | 93,85 | 94,05 | -0,42% | - |
| 21.08.2024 | 93,90 | 94,45 | 93,85 | 94,45 | 0,64% | - |
| 20.08.2024 | 93,35 | 94,40 | 93,35 | 93,85 | 0,16% | 5,00 |
| 19.08.2024 | 92,25 | 93,85 | 92,25 | 93,70 | 2,07% | - |
| 16.08.2024 | 92,65 | 92,65 | 91,80 | 91,80 | -1,02% | - |
| 15.08.2024 | 91,45 | 92,75 | 91,45 | 92,75 | 2,20% | 3,00 |
| 14.08.2024 | 91,45 | 91,95 | 90,70 | 90,75 | -0,17% | 1,00 |
| 13.08.2024 | 91,30 | 91,40 | 90,00 | 90,90 | -0,82% | - |
| 12.08.2024 | 88,55 | 91,65 | 88,55 | 91,65 | 3,97% | - |
| 09.08.2024 | 88,75 | 90,05 | 86,30 | 88,15 | -1,29% | 70,00 |
| 08.08.2024 | 76,80 | 89,30 | 76,80 | 89,30 | 17,19% | 100,00 |
| 07.08.2024 | 76,65 | 76,95 | 76,20 | 76,20 | -0,26% | - |
| 06.08.2024 | 76,50 | 76,55 | 76,25 | 76,40 | 0,39% | - |
| 05.08.2024 | 75,00 | 76,10 | 73,15 | 76,10 | -1,23% | - |