47,430€
4,20%
Echtzeit-Aktienkurs Qt Group Oyj
Bid:
Ask:
Aktienkurse zur Qt Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 46,19 | 47,82 | 46,04 | 47,62 | 4,61% | 11,00 |
| 14.10.2025 | 44,66 | 45,54 | 44,66 | 45,52 | 0,66% | 6,00 |
| 13.10.2025 | 45,24 | 45,24 | 45,22 | 45,22 | -3,00% | 37,00 |
| 10.10.2025 | 46,62 | 46,62 | 46,62 | 46,62 | -3,08% | - |
| 09.10.2025 | 48,10 | 48,10 | 48,10 | 48,10 | 0,00% | - |
| 08.10.2025 | 48,34 | 48,34 | 48,10 | 48,10 | 1,26% | 4,00 |
| 07.10.2025 | 47,50 | 47,50 | 47,50 | 47,50 | -1,29% | - |
| 06.10.2025 | 48,12 | 48,12 | 48,12 | 48,12 | 2,51% | 107,00 |
| 03.10.2025 | 46,60 | 46,94 | 46,60 | 46,94 | 0,64% | 2,00 |
| 02.10.2025 | 45,76 | 46,64 | 45,76 | 46,64 | 2,19% | 182,00 |
| 01.10.2025 | 45,64 | 45,64 | 45,64 | 45,64 | 1,47% | - |
| 30.09.2025 | 44,98 | 44,98 | 44,98 | 44,98 | 1,26% | - |
| 29.09.2025 | 44,42 | 44,42 | 44,42 | 44,42 | 0,50% | 1,00 |
| 26.09.2025 | 45,56 | 45,56 | 44,20 | 44,20 | -4,86% | 40,00 |
| 25.09.2025 | 46,20 | 46,46 | 46,20 | 46,46 | 0,39% | 2,00 |
| 24.09.2025 | 46,76 | 46,76 | 46,28 | 46,28 | 0,00% | - |
| 23.09.2025 | 46,24 | 46,28 | 46,24 | 46,28 | -0,81% | - |
| 22.09.2025 | 46,86 | 46,86 | 46,64 | 46,66 | -0,68% | 8,00 |
| 19.09.2025 | 47,28 | 47,28 | 46,98 | 46,98 | -0,80% | - |
| 18.09.2025 | 45,88 | 47,36 | 45,88 | 47,36 | 2,11% | 2,00 |
| 17.09.2025 | 45,38 | 46,38 | 45,38 | 46,38 | 1,89% | 11,00 |
| 16.09.2025 | 45,34 | 45,58 | 45,34 | 45,52 | -1,09% | 11,00 |
| 15.09.2025 | 46,04 | 46,04 | 46,02 | 46,02 | -0,04% | 1,00 |
| 12.09.2025 | 45,40 | 46,04 | 45,40 | 46,04 | 0,24% | - |
| 11.09.2025 | 46,08 | 46,59 | 45,85 | 45,93 | 0,02% | - |
| 10.09.2025 | 47,16 | 47,38 | 45,92 | 45,92 | -2,17% | - |
| 09.09.2025 | 46,15 | 47,27 | 45,89 | 46,94 | 1,65% | - |
| 08.09.2025 | 46,70 | 46,86 | 45,86 | 46,18 | -0,43% | - |
| 05.09.2025 | 46,38 | 46,38 | 46,38 | 46,38 | -1,02% | - |
| 04.09.2025 | 46,36 | 46,86 | 46,36 | 46,86 | 0,09% | 26,00 |
| 03.09.2025 | 46,82 | 46,82 | 46,82 | 46,82 | -2,98% | - |
| 02.09.2025 | 48,14 | 48,26 | 48,14 | 48,26 | 2,46% | - |
| 01.09.2025 | 47,10 | 47,10 | 47,10 | 47,10 | -0,97% | - |
| 29.08.2025 | 48,26 | 48,26 | 47,56 | 47,56 | 1,84% | - |
| 28.08.2025 | 46,70 | 46,70 | 46,70 | 46,70 | 0,09% | - |
| 27.08.2025 | 47,50 | 47,50 | 46,66 | 46,66 | -1,60% | 1,00 |
| 26.08.2025 | 48,02 | 48,02 | 47,42 | 47,42 | -1,21% | - |
| 25.08.2025 | 47,48 | 48,00 | 47,48 | 48,00 | 0,38% | 43,00 |
| 22.08.2025 | 46,82 | 47,82 | 46,82 | 47,82 | 2,18% | - |
| 21.08.2025 | 46,88 | 46,88 | 46,74 | 46,80 | -0,85% | 17,00 |
| 20.08.2025 | 47,28 | 47,28 | 47,00 | 47,20 | -0,67% | 50,00 |
| 19.08.2025 | 46,94 | 47,52 | 46,94 | 47,52 | 1,24% | 1,00 |
| 18.08.2025 | 46,20 | 47,10 | 46,20 | 46,94 | 2,49% | 19,00 |
| 15.08.2025 | 45,70 | 46,06 | 45,70 | 45,80 | -0,39% | 10,00 |
| 14.08.2025 | 45,96 | 45,98 | 45,96 | 45,98 | 2,31% | 20,00 |
| 13.08.2025 | 44,94 | 44,94 | 44,94 | 44,94 | 0,27% | - |
| 12.08.2025 | 45,36 | 45,36 | 44,14 | 44,82 | -1,75% | 21,00 |
| 11.08.2025 | 46,84 | 47,16 | 45,62 | 45,62 | -0,18% | 26,00 |
| 08.08.2025 | 46,02 | 46,06 | 45,70 | 45,70 | -1,72% | 8,00 |
| 07.08.2025 | 44,92 | 46,50 | 44,92 | 46,50 | 4,73% | 15,00 |
| 06.08.2025 | 57,05 | 57,05 | 43,82 | 44,40 | -22,92% | 179,00 |
| 05.08.2025 | 57,35 | 57,60 | 57,35 | 57,60 | -1,37% | - |
| 04.08.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 0,26% | - |
| 01.08.2025 | 60,00 | 60,00 | 58,25 | 58,25 | -3,48% | - |
| 31.07.2025 | 60,05 | 60,50 | 60,05 | 60,35 | 0,25% | - |
| 30.07.2025 | 60,60 | 60,60 | 60,20 | 60,20 | -2,19% | - |
| 29.07.2025 | 61,55 | 61,55 | 61,55 | 61,55 | 0,16% | - |
| 28.07.2025 | 60,95 | 61,45 | 60,95 | 61,45 | 0,66% | - |
| 25.07.2025 | 61,40 | 61,40 | 61,05 | 61,05 | 0,16% | - |
| 24.07.2025 | 61,35 | 61,35 | 60,95 | 60,95 | 0,33% | - |
| 23.07.2025 | 60,75 | 60,75 | 60,75 | 60,75 | 1,59% | - |
| 22.07.2025 | 60,80 | 60,80 | 59,80 | 59,80 | -2,45% | - |
| 21.07.2025 | 61,45 | 61,45 | 61,30 | 61,30 | -0,81% | - |
| 18.07.2025 | 62,35 | 62,40 | 61,80 | 61,80 | -1,98% | 5,00 |
| 17.07.2025 | 63,05 | 63,05 | 63,05 | 63,05 | 0,24% | - |
| 16.07.2025 | 62,45 | 62,90 | 62,40 | 62,90 | 3,45% | 2,00 |
| 15.07.2025 | 60,80 | 60,80 | 60,80 | 60,80 | 0,41% | - |
| 14.07.2025 | 59,85 | 60,55 | 59,50 | 60,55 | -2,34% | - |
| 11.07.2025 | 62,10 | 62,10 | 62,00 | 62,00 | -1,74% | - |
| 10.07.2025 | 62,35 | 63,10 | 62,35 | 63,10 | 2,60% | - |
| 09.07.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -0,08% | - |
| 08.07.2025 | 60,10 | 61,55 | 60,10 | 61,55 | 1,99% | - |
| 07.07.2025 | 61,55 | 61,55 | 60,35 | 60,35 | -1,47% | 60,00 |
| 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% | - |