33,230€
2,25%
Echtzeit-Aktienkurs Qt Group Oyj
Bid:
Ask:
Aktienkurse zur Qt Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 32,46 | 32,97 | 32,18 | 32,89 | 1,20% | - |
| 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% | - |
| 28.10.2025 | 39,34 | 39,34 | 39,14 | 39,14 | -2,73% | 10,00 |
| 27.10.2025 | 40,52 | 40,52 | 40,24 | 40,24 | 2,03% | 5,00 |
| 24.10.2025 | 39,44 | 39,44 | 39,44 | 39,44 | 2,76% | - |
| 23.10.2025 | 38,38 | 38,38 | 38,38 | 38,38 | -1,59% | - |
| 22.10.2025 | 39,34 | 39,34 | 39,00 | 39,00 | 3,56% | 62,00 |
| 21.10.2025 | 39,24 | 39,24 | 37,66 | 37,66 | -2,69% | 377,00 |
| 20.10.2025 | 38,94 | 39,04 | 38,70 | 38,70 | 0,36% | 31,00 |
| 17.10.2025 | 47,08 | 47,08 | 37,60 | 38,56 | -18,82% | 726,00 |
| 16.10.2025 | 47,50 | 47,50 | 47,50 | 47,50 | 0,30% | - |
| 15.10.2025 | 46,04 | 47,36 | 46,04 | 47,36 | 4,04% | 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 |