68,325€
2,05%
Echtzeit-Aktienkurs Qt Group Oyj
Bid:
Ask:
Aktienkurse zur Qt Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 68,00 | 68,75 | 67,10 | 68,28 | 1,98% | - |
| 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% | - |
| 02.08.2024 | 80,80 | 80,80 | 76,60 | 77,05 | -5,69% | 7,00 |
| 01.08.2024 | 81,85 | 82,80 | 81,70 | 81,70 | -0,18% | - |
| 31.07.2024 | 81,75 | 82,15 | 81,65 | 81,85 | 1,11% | - |
| 30.07.2024 | 80,65 | 82,20 | 80,60 | 80,95 | 0,56% | - |
| 29.07.2024 | 81,00 | 81,05 | 79,60 | 80,50 | -0,49% | 89,00 |
| 26.07.2024 | 80,00 | 80,90 | 80,00 | 80,90 | 1,57% | - |
| 25.07.2024 | 78,80 | 79,65 | 77,75 | 79,65 | -0,44% | - |
| 24.07.2024 | 82,15 | 82,75 | 79,20 | 80,00 | -2,68% | - |
| 23.07.2024 | 81,85 | 83,05 | 81,85 | 82,20 | 0,86% | - |
| 22.07.2024 | 76,95 | 81,50 | 76,95 | 81,50 | 5,91% | - |
| 19.07.2024 | 77,35 | 77,35 | 76,10 | 76,95 | -0,45% | - |
| 18.07.2024 | 77,70 | 77,85 | 76,95 | 77,30 | -0,64% | - |
| 17.07.2024 | 76,75 | 77,80 | 76,55 | 77,80 | 0,91% | - |
| 16.07.2024 | 75,90 | 77,10 | 75,90 | 77,10 | 0,13% | - |
| 15.07.2024 | 77,00 | 78,00 | 77,00 | 77,00 | -1,60% | 2,00 |
| 12.07.2024 | 77,40 | 78,25 | 76,30 | 78,25 | 0,97% | 42,00 |
| 11.07.2024 | 76,30 | 77,50 | 75,50 | 77,50 | 1,37% | - |
| 10.07.2024 | 75,55 | 76,75 | 75,15 | 76,45 | 0,46% | - |
| 09.07.2024 | 79,30 | 79,30 | 76,05 | 76,10 | -4,10% | - |
| 08.07.2024 | 78,45 | 79,65 | 78,45 | 79,35 | 0,32% | - |
| 05.07.2024 | 78,80 | 80,10 | 78,80 | 79,10 | 0,19% | - |
| 04.07.2024 | 79,50 | 79,50 | 78,55 | 78,95 | -1,13% | - |
| 03.07.2024 | 80,95 | 81,85 | 79,25 | 79,85 | -1,42% | - |
| 02.07.2024 | 79,60 | 81,00 | 78,75 | 81,00 | 1,95% | - |
| 01.07.2024 | 78,50 | 80,00 | 77,95 | 79,45 | 2,58% | - |
| 28.06.2024 | 83,10 | 83,10 | 77,40 | 77,45 | -6,23% | 3,00 |
| 27.06.2024 | 82,30 | 83,15 | 82,25 | 82,60 | 0,67% | - |
| 26.06.2024 | 85,10 | 85,75 | 82,05 | 82,05 | -2,78% | 1,00 |
| 25.06.2024 | 82,80 | 84,40 | 82,70 | 84,40 | 1,32% | - |
| 24.06.2024 | 80,10 | 83,30 | 80,10 | 83,30 | 4,13% | 23,00 |
| 21.06.2024 | 80,55 | 80,55 | 80,00 | 80,00 | -0,56% | 15,00 |
| 20.06.2024 | 81,15 | 81,35 | 80,45 | 80,45 | -1,23% | - |
| 19.06.2024 | 81,60 | 81,90 | 81,05 | 81,45 | -0,18% | 48,00 |