83,525€
-1,15%
Echtzeit-Aktienkurs QT GROUP PLC EO-,10
Bid:
Ask:
Aktienkurse zur QT GROUP PLC EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 78,15 | 78,90 | 78,15 | 78,65 | 0,13% | 3,00 |
| 10.02.2025 | 79,10 | 79,35 | 78,15 | 78,55 | -0,70% | 13,00 |
| 07.02.2025 | 79,15 | 80,35 | 79,10 | 79,10 | -0,19% | 30,00 |
| 06.02.2025 | 80,15 | 80,15 | 79,25 | 79,25 | 1,08% | - |
| 05.02.2025 | 79,35 | 79,35 | 78,40 | 78,40 | -0,38% | - |
| 04.02.2025 | 76,90 | 78,80 | 76,90 | 78,70 | 1,35% | 35,00 |
| 03.02.2025 | 76,40 | 77,65 | 76,40 | 77,65 | -1,21% | - |
| 31.01.2025 | 78,80 | 78,80 | 78,60 | 78,60 | 0,06% | 1,00 |
| 30.01.2025 | 78,55 | 78,55 | 78,55 | 78,55 | 0,45% | - |
| 29.01.2025 | 77,35 | 78,20 | 77,35 | 78,20 | 1,96% | - |
| 28.01.2025 | 75,50 | 78,55 | 75,50 | 76,70 | 1,19% | 4,00 |
| 27.01.2025 | 76,70 | 76,70 | 75,80 | 75,80 | -2,70% | - |
| 24.01.2025 | 77,30 | 77,90 | 77,30 | 77,90 | 0,91% | 19,00 |
| 23.01.2025 | 77,20 | 77,20 | 77,20 | 77,20 | -0,19% | - |
| 22.01.2025 | 76,70 | 77,35 | 76,70 | 77,35 | 4,10% | - |
| 21.01.2025 | 75,25 | 76,15 | 74,30 | 74,30 | -3,19% | 11,00 |
| 20.01.2025 | 78,35 | 78,35 | 76,75 | 76,75 | 0,72% | 13,00 |
| 17.01.2025 | 75,40 | 76,20 | 75,40 | 76,20 | 1,46% | - |
| 16.01.2025 | 73,80 | 75,30 | 73,80 | 75,10 | 3,87% | 6,00 |
| 15.01.2025 | 72,35 | 72,35 | 72,25 | 72,30 | -0,69% | 3,00 |
| 14.01.2025 | 71,45 | 72,80 | 71,45 | 72,80 | 2,54% | 8,00 |
| 13.01.2025 | 71,10 | 71,55 | 70,80 | 71,00 | -2,87% | 74,00 |
| 10.01.2025 | 72,80 | 73,10 | 72,80 | 73,10 | 1,39% | 5,00 |
| 09.01.2025 | 72,00 | 72,10 | 72,00 | 72,10 | -0,21% | 6,00 |
| 08.01.2025 | 74,05 | 74,05 | 72,25 | 72,25 | -2,89% | - |
| 07.01.2025 | 70,30 | 74,40 | 70,30 | 74,40 | 4,49% | 4,00 |
| 06.01.2025 | 69,30 | 71,20 | 69,30 | 71,20 | 2,74% | - |
| 03.01.2025 | 69,75 | 69,75 | 64,15 | 69,30 | 0,43% | 97,00 |
| 02.01.2025 | 67,70 | 69,00 | 67,70 | 69,00 | 2,68% | 8,00 |
| 30.12.2024 | 67,20 | 67,70 | 67,20 | 67,20 | -0,88% | 7,00 |
| 27.12.2024 | 66,55 | 67,80 | 66,55 | 67,80 | 2,03% | - |
| 23.12.2024 | 66,30 | 66,45 | 66,30 | 66,45 | 1,30% | 2,00 |
| 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 |