18,240€
Echtzeit-Aktienkurs Qt Group Oyj
Bid:
Ask:
Aktienkurse zur Qt Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 18,74 | 18,85 | 18,28 | 18,37 | 0,71% | 55,00 |
| 23.03.2026 | 18,24 | 18,24 | 18,24 | 18,24 | -1,46% | - |
| 20.03.2026 | 19,05 | 19,05 | 18,51 | 18,51 | -3,69% | 25,00 |
| 19.03.2026 | 19,22 | 19,22 | 19,22 | 19,22 | -6,97% | - |
| 18.03.2026 | 20,66 | 20,66 | 20,66 | 20,66 | 4,55% | - |
| 17.03.2026 | 19,82 | 19,82 | 19,76 | 19,76 | -0,45% | 60,00 |
| 16.03.2026 | 19,85 | 19,85 | 19,85 | 19,85 | 3,33% | - |
| 13.03.2026 | 19,21 | 19,21 | 19,21 | 19,21 | -0,98% | 5,00 |
| 12.03.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,41% | 15,00 |
| 11.03.2026 | 19,32 | 19,32 | 19,32 | 19,32 | -4,73% | - |
| 10.03.2026 | 20,28 | 20,28 | 20,28 | 20,28 | 0,30% | - |
| 09.03.2026 | 20,22 | 20,22 | 20,22 | 20,22 | -2,60% | - |
| 06.03.2026 | 20,60 | 20,76 | 20,60 | 20,76 | 4,06% | 200,00 |
| 05.03.2026 | 19,95 | 19,95 | 19,95 | 19,95 | 0,86% | - |
| 04.03.2026 | 19,78 | 19,78 | 19,78 | 19,78 | -1,69% | - |
| 03.03.2026 | 20,10 | 20,12 | 20,10 | 20,12 | -6,24% | 20,00 |
| 02.03.2026 | 21,46 | 21,46 | 21,46 | 21,46 | -6,04% | - |
| 27.02.2026 | 22,28 | 22,84 | 22,28 | 22,84 | 6,13% | - |
| 26.02.2026 | 24,24 | 24,24 | 21,52 | 21,52 | -12,02% | 27,00 |
| 25.02.2026 | 24,46 | 24,46 | 24,46 | 24,46 | -0,24% | - |
| 24.02.2026 | 24,52 | 24,52 | 24,52 | 24,52 | -3,24% | - |
| 23.02.2026 | 25,34 | 25,34 | 25,34 | 25,34 | 1,12% | - |
| 20.02.2026 | 25,06 | 25,06 | 25,06 | 25,06 | -1,34% | - |
| 19.02.2026 | 25,36 | 25,40 | 25,36 | 25,40 | 4,35% | 500,00 |
| 18.02.2026 | 24,34 | 24,34 | 24,34 | 24,34 | 0,41% | - |
| 17.02.2026 | 24,24 | 24,24 | 24,24 | 24,24 | -4,34% | - |
| 16.02.2026 | 25,34 | 25,34 | 25,34 | 25,34 | 1,85% | 30,00 |
| 13.02.2026 | 24,88 | 24,88 | 24,88 | 24,88 | -2,05% | - |
| 12.02.2026 | 25,30 | 25,40 | 25,30 | 25,40 | -3,35% | 3,00 |
| 11.02.2026 | 26,28 | 26,28 | 26,28 | 26,28 | 1,78% | - |
| 10.02.2026 | 25,82 | 25,82 | 25,82 | 25,82 | -0,23% | - |
| 09.02.2026 | 25,88 | 25,88 | 25,88 | 25,88 | 2,29% | - |
| 06.02.2026 | 25,32 | 25,32 | 25,30 | 25,30 | -4,02% | 10,00 |
| 05.02.2026 | 26,36 | 26,36 | 26,36 | 26,36 | 1,85% | - |
| 04.02.2026 | 25,88 | 25,88 | 25,88 | 25,88 | -3,50% | - |
| 03.02.2026 | 26,82 | 26,82 | 26,82 | 26,82 | 2,37% | - |
| 02.02.2026 | 26,18 | 26,20 | 26,18 | 26,20 | -2,89% | 40,00 |
| 30.01.2026 | 27,16 | 27,16 | 26,98 | 26,98 | -0,30% | 8,00 |
| 29.01.2026 | 29,93 | 29,99 | 26,93 | 27,06 | -8,89% | 14,00 |
| 28.01.2026 | 29,70 | 29,70 | 29,70 | 29,70 | -2,69% | - |
| 27.01.2026 | 30,52 | 30,52 | 30,52 | 30,52 | 1,46% | - |
| 26.01.2026 | 30,34 | 30,34 | 30,08 | 30,08 | -2,21% | 20,00 |
| 23.01.2026 | 30,76 | 30,76 | 30,76 | 30,76 | -0,77% | - |
| 22.01.2026 | 30,80 | 31,00 | 30,80 | 31,00 | 2,92% | 50,00 |
| 21.01.2026 | 30,12 | 30,12 | 30,12 | 30,12 | -0,26% | - |
| 20.01.2026 | 30,24 | 30,24 | 30,20 | 30,20 | -0,33% | 1,00 |
| 19.01.2026 | 30,30 | 30,30 | 30,30 | 30,30 | -3,56% | 5,00 |
| 16.01.2026 | 31,42 | 31,42 | 31,42 | 31,42 | -0,38% | - |
| 15.01.2026 | 31,54 | 31,54 | 31,54 | 31,54 | -1,99% | - |
| 14.01.2026 | 32,18 | 32,18 | 32,18 | 32,18 | -0,43% | - |
| 13.01.2026 | 32,32 | 32,32 | 32,32 | 32,32 | -2,06% | - |
| 12.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 09.01.2026 | 32,32 | 33,00 | 32,32 | 33,00 | 1,54% | - |
| 08.01.2026 | 32,56 | 32,56 | 32,50 | 32,50 | 1,44% | - |
| 07.01.2026 | 32,12 | 32,12 | 32,04 | 32,04 | 0,00% | 6,00 |
| 06.01.2026 | 32,04 | 32,04 | 32,04 | 32,04 | -0,06% | - |
| 05.01.2026 | 32,06 | 32,06 | 32,06 | 32,06 | -2,85% | - |
| 02.01.2026 | 32,62 | 33,00 | 32,62 | 33,00 | 1,54% | 15,00 |
| 30.12.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 1,44% | - |
| 29.12.2025 | 32,04 | 32,04 | 32,04 | 32,04 | -0,68% | - |
| 23.12.2025 | 32,26 | 32,26 | 32,26 | 32,26 | 1,19% | - |
| 22.12.2025 | 31,92 | 31,92 | 31,88 | 31,88 | 0,69% | 100,00 |
| 19.12.2025 | 31,66 | 31,66 | 31,66 | 31,66 | 1,67% | - |
| 18.12.2025 | 31,14 | 31,14 | 31,14 | 31,14 | 0,19% | - |
| 17.12.2025 | 31,08 | 31,08 | 31,08 | 31,08 | -0,89% | - |
| 16.12.2025 | 31,36 | 31,36 | 31,36 | 31,36 | -1,69% | - |
| 15.12.2025 | 31,90 | 31,90 | 31,90 | 31,90 | 0,38% | - |
| 12.12.2025 | 32,22 | 32,22 | 31,78 | 31,78 | -1,37% | 10,00 |
| 11.12.2025 | 31,78 | 32,22 | 31,78 | 32,22 | 0,75% | 14,00 |
| 10.12.2025 | 32,24 | 32,24 | 31,98 | 31,98 | 0,19% | 17,00 |
| 09.12.2025 | 31,86 | 31,92 | 31,86 | 31,92 | -2,03% | 15,00 |
| 08.12.2025 | 32,58 | 32,58 | 32,58 | 32,58 | 1,37% | - |
| 05.12.2025 | 32,14 | 32,14 | 32,14 | 32,14 | 2,16% | - |
| 04.12.2025 | 31,46 | 31,46 | 31,46 | 31,46 | 0,83% | - |
| 03.12.2025 | 31,74 | 31,74 | 31,20 | 31,20 | -2,38% | 245,00 |
| 02.12.2025 | 31,96 | 31,96 | 31,96 | 31,96 | 0,06% | - |
| 01.12.2025 | 31,92 | 31,94 | 31,92 | 31,94 | 0,57% | - |
| 28.11.2025 | 31,76 | 31,76 | 31,76 | 31,76 | 1,08% | - |
| 27.11.2025 | 31,42 | 31,42 | 31,42 | 31,42 | 0,51% | - |
| 26.11.2025 | 31,26 | 31,26 | 31,26 | 31,26 | 0,84% | - |
| 25.11.2025 | 30,76 | 31,00 | 30,72 | 31,00 | -0,32% | 200,00 |
| 24.11.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 1,37% | - |
| 21.11.2025 | 30,68 | 30,68 | 30,68 | 30,68 | -3,28% | - |
| 20.11.2025 | 31,88 | 31,88 | 31,72 | 31,72 | 0,95% | 15,00 |
| 19.11.2025 | 31,42 | 31,42 | 31,42 | 31,42 | 0,19% | - |
| 18.11.2025 | 31,36 | 31,36 | 31,36 | 31,36 | -2,67% | - |
| 17.11.2025 | 32,22 | 32,22 | 32,22 | 32,22 | -0,43% | - |
| 14.11.2025 | 32,36 | 32,38 | 32,34 | 32,36 | -2,59% | 65,00 |
| 13.11.2025 | 33,22 | 33,22 | 33,22 | 33,22 | -2,58% | - |
| 12.11.2025 | 34,10 | 34,10 | 34,10 | 34,10 | 1,79% | - |
| 11.11.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -0,06% | - |
| 10.11.2025 | 34,00 | 34,00 | 33,52 | 33,52 | 1,33% | 5,00 |
| 07.11.2025 | 33,08 | 33,08 | 33,08 | 33,08 | -1,25% | - |
| 06.11.2025 | 33,60 | 33,60 | 33,50 | 33,50 | -2,28% | 1,00 |
| 05.11.2025 | 34,32 | 34,32 | 34,28 | 34,28 | -1,89% | 19,00 |
| 04.11.2025 | 35,08 | 35,08 | 34,94 | 34,94 | -1,74% | 15,00 |
| 03.11.2025 | 35,56 | 35,56 | 35,56 | 35,56 | -0,22% | 21,00 |
| 31.10.2025 | 35,64 | 35,64 | 35,64 | 35,64 | -2,14% | - |
| 30.10.2025 | 37,90 | 37,90 | 35,98 | 36,42 | -6,18% | 15,00 |
| 29.10.2025 | 38,82 | 38,82 | 38,82 | 38,82 | -0,82% | - |