61,250€
6,34%
Echtzeit-Aktienkurs QT GROUP PLC EO-,10
Bid:
Ask:
Aktienkurse zur QT GROUP PLC EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 57,35 | 61,25 | 57,35 | 61,25 | 6,34% | 51,00 |
| 03.07.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,09% | - |
| 02.07.2025 | 57,75 | 57,75 | 57,55 | 57,55 | 0,96% | 14,00 |
| 01.07.2025 | 57,45 | 57,45 | 57,00 | 57,00 | -0,35% | 6,00 |
| 30.06.2025 | 57,20 | 57,20 | 57,20 | 57,20 | 0,26% | 5,00 |
| 27.06.2025 | 55,65 | 57,05 | 55,65 | 57,05 | 2,98% | 6,00 |
| 26.06.2025 | 54,90 | 55,70 | 54,90 | 55,40 | 0,54% | 141,00 |
| 25.06.2025 | 56,00 | 56,00 | 55,10 | 55,10 | -1,43% | - |
| 24.06.2025 | 56,45 | 56,45 | 55,90 | 55,90 | 1,82% | 15,00 |
| 23.06.2025 | 54,65 | 54,90 | 54,50 | 54,90 | -0,27% | 25,00 |
| 20.06.2025 | 55,05 | 55,05 | 55,05 | 55,05 | 0,00% | - |
| 19.06.2025 | 55,05 | 55,05 | 55,05 | 55,05 | -0,63% | - |
| 18.06.2025 | 56,05 | 56,05 | 55,40 | 55,40 | -1,07% | 23,00 |
| 17.06.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,18% | - |
| 16.06.2025 | 55,65 | 55,90 | 55,65 | 55,90 | 0,63% | - |
| 13.06.2025 | 56,60 | 56,60 | 55,55 | 55,55 | -3,31% | 32,00 |
| 12.06.2025 | 58,05 | 58,05 | 57,45 | 57,45 | -1,46% | 83,00 |
| 11.06.2025 | 58,45 | 58,50 | 58,20 | 58,30 | 1,48% | 45,00 |
| 10.06.2025 | 57,50 | 57,50 | 57,45 | 57,45 | 0,26% | - |
| 09.06.2025 | 56,50 | 57,30 | 56,50 | 57,30 | 1,42% | 90,00 |
| 06.06.2025 | 56,65 | 56,65 | 56,50 | 56,50 | 0,36% | 11,00 |
| 05.06.2025 | 56,30 | 56,30 | 56,30 | 56,30 | -0,53% | - |
| 04.06.2025 | 57,10 | 57,10 | 56,60 | 56,60 | -0,53% | 21,00 |
| 03.06.2025 | 57,20 | 57,20 | 56,05 | 56,90 | -1,30% | 71,00 |
| 02.06.2025 | 59,45 | 59,45 | 57,65 | 57,65 | -2,12% | 1,00 |
| 30.05.2025 | 60,15 | 60,15 | 58,90 | 58,90 | -2,24% | 73,00 |
| 29.05.2025 | 60,25 | 60,25 | 60,25 | 60,25 | 0,25% | - |
| 28.05.2025 | 60,10 | 60,10 | 60,10 | 60,10 | -0,41% | - |
| 27.05.2025 | 58,30 | 60,35 | 58,30 | 60,35 | 3,69% | 3,00 |
| 26.05.2025 | 58,20 | 58,20 | 58,20 | 58,20 | -2,18% | 2,00 |
| 23.05.2025 | 59,45 | 59,50 | 59,45 | 59,50 | 0,00% | 37,00 |
| 22.05.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -0,75% | - |
| 21.05.2025 | 59,95 | 59,95 | 59,95 | 59,95 | -0,83% | - |
| 20.05.2025 | 59,80 | 60,45 | 59,70 | 60,45 | -0,49% | 10,00 |
| 19.05.2025 | 60,75 | 60,75 | 60,75 | 60,75 | 0,33% | 32,00 |
| 16.05.2025 | 61,05 | 61,05 | 60,55 | 60,55 | -0,90% | - |
| 15.05.2025 | 61,65 | 61,65 | 61,00 | 61,10 | -1,45% | 12,00 |
| 14.05.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 1,64% | - |
| 13.05.2025 | 61,05 | 61,05 | 60,90 | 61,00 | 3,83% | 68,00 |
| 12.05.2025 | 57,80 | 58,75 | 57,80 | 58,75 | 2,98% | - |
| 09.05.2025 | 57,10 | 57,55 | 57,05 | 57,05 | 0,44% | 4,00 |
| 08.05.2025 | 57,00 | 57,00 | 56,80 | 56,80 | 0,71% | - |
| 07.05.2025 | 56,90 | 56,90 | 56,40 | 56,40 | -1,74% | - |
| 06.05.2025 | 57,70 | 58,25 | 57,40 | 57,40 | -1,54% | 10,00 |
| 05.05.2025 | 58,30 | 58,30 | 58,30 | 58,30 | 0,69% | - |
| 02.05.2025 | 57,05 | 57,90 | 57,05 | 57,90 | 2,93% | 10,00 |
| 30.04.2025 | 56,25 | 56,25 | 56,25 | 56,25 | -1,40% | 3,00 |
| 29.04.2025 | 57,10 | 57,70 | 57,05 | 57,05 | -0,70% | 1,00 |
| 28.04.2025 | 57,05 | 57,45 | 57,05 | 57,45 | 1,68% | 6,00 |
| 25.04.2025 | 57,15 | 57,15 | 56,50 | 56,50 | -1,82% | - |
| 24.04.2025 | 68,55 | 68,55 | 57,55 | 57,55 | -17,25% | 47,00 |
| 23.04.2025 | 69,50 | 69,55 | 69,50 | 69,55 | 6,43% | - |
| 22.04.2025 | 69,00 | 69,00 | 65,35 | 65,35 | -5,08% | 2,00 |
| 17.04.2025 | 69,20 | 69,20 | 68,85 | 68,85 | -0,58% | - |
| 16.04.2025 | 68,85 | 69,25 | 68,85 | 69,25 | -0,43% | - |
| 15.04.2025 | 68,60 | 69,65 | 68,60 | 69,55 | -0,71% | 2,00 |
| 14.04.2025 | 70,05 | 70,05 | 70,05 | 70,05 | 1,52% | - |
| 11.04.2025 | 69,90 | 69,90 | 69,00 | 69,00 | 0,66% | - |
| 10.04.2025 | 68,55 | 68,55 | 68,55 | 68,55 | 7,11% | - |
| 09.04.2025 | 67,05 | 67,05 | 64,00 | 64,00 | -7,18% | 2,00 |
| 08.04.2025 | 68,05 | 69,05 | 68,05 | 68,95 | 4,31% | 72,00 |
| 07.04.2025 | 67,45 | 67,45 | 66,10 | 66,10 | -4,20% | 16,00 |
| 04.04.2025 | 72,55 | 72,55 | 68,95 | 69,00 | -6,95% | 20,00 |
| 03.04.2025 | 74,70 | 74,70 | 74,15 | 74,15 | -3,39% | - |
| 02.04.2025 | 76,75 | 76,75 | 76,75 | 76,75 | -0,45% | - |
| 01.04.2025 | 74,75 | 77,10 | 74,75 | 77,10 | 2,19% | 105,00 |
| 31.03.2025 | 75,80 | 75,80 | 75,45 | 75,45 | -3,64% | 3,00 |
| 28.03.2025 | 77,95 | 78,45 | 77,95 | 78,30 | -0,63% | 70,00 |
| 27.03.2025 | 78,55 | 78,80 | 76,80 | 78,80 | 0,25% | 35,00 |
| 26.03.2025 | 79,25 | 79,25 | 78,60 | 78,60 | -1,07% | 70,00 |
| 25.03.2025 | 79,35 | 79,65 | 79,35 | 79,45 | -0,25% | 6,00 |
| 24.03.2025 | 79,55 | 79,65 | 79,55 | 79,65 | 1,14% | - |
| 21.03.2025 | 79,30 | 79,30 | 78,75 | 78,75 | -2,30% | - |
| 20.03.2025 | 79,85 | 80,60 | 79,85 | 80,60 | 0,75% | - |
| 19.03.2025 | 79,65 | 80,00 | 79,65 | 80,00 | 0,31% | - |
| 18.03.2025 | 79,75 | 79,75 | 79,75 | 79,75 | -0,25% | - |
| 17.03.2025 | 79,60 | 79,95 | 79,60 | 79,95 | 0,06% | - |
| 14.03.2025 | 78,45 | 79,90 | 78,45 | 79,90 | 2,63% | 1,00 |
| 13.03.2025 | 77,85 | 77,85 | 77,85 | 77,85 | -0,70% | - |
| 12.03.2025 | 78,40 | 78,40 | 78,40 | 78,40 | -0,88% | - |
| 11.03.2025 | 80,20 | 80,20 | 79,10 | 79,10 | -3,65% | 204,00 |
| 10.03.2025 | 82,10 | 82,10 | 82,10 | 82,10 | 0,18% | - |
| 07.03.2025 | 83,50 | 83,50 | 81,95 | 81,95 | -3,02% | - |
| 06.03.2025 | 82,75 | 84,50 | 82,75 | 84,50 | 2,92% | - |
| 05.03.2025 | 82,10 | 82,10 | 82,10 | 82,10 | 1,30% | - |
| 04.03.2025 | 82,70 | 82,70 | 81,05 | 81,05 | -3,28% | 7,00 |
| 03.03.2025 | 83,40 | 83,80 | 83,40 | 83,80 | 0,60% | - |
| 28.02.2025 | 82,70 | 83,30 | 82,70 | 83,30 | -1,42% | 11,00 |
| 27.02.2025 | 87,10 | 87,10 | 84,50 | 84,50 | -2,99% | 1,00 |
| 26.02.2025 | 87,10 | 87,10 | 87,10 | 87,10 | 0,11% | - |
| 25.02.2025 | 86,75 | 87,60 | 86,75 | 87,00 | -2,19% | 4,00 |
| 24.02.2025 | 88,95 | 88,95 | 88,95 | 88,95 | -0,06% | - |
| 21.02.2025 | 91,00 | 91,90 | 89,00 | 89,00 | -1,93% | 18,00 |
| 20.02.2025 | 90,55 | 90,75 | 90,55 | 90,75 | 0,55% | - |
| 19.02.2025 | 90,25 | 91,35 | 90,25 | 90,25 | -1,10% | 3,00 |
| 18.02.2025 | 89,80 | 91,50 | 89,75 | 91,25 | 1,28% | 18,00 |
| 17.02.2025 | 88,30 | 90,10 | 88,30 | 90,10 | 3,44% | 12,00 |
| 14.02.2025 | 88,95 | 89,05 | 87,10 | 87,10 | -2,30% | 3,00 |
| 13.02.2025 | 79,25 | 89,15 | 79,25 | 89,15 | 13,42% | 19,00 |
| 12.02.2025 | 78,60 | 78,60 | 78,60 | 78,60 | -0,06% | - |