25,280€
0,16%
Echtzeit-Aktienkurs Qt Group Oyj
Bid:
Ask:
Aktienkurse zur Qt Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 25,52 | 25,72 | 24,93 | 25,25 | 0,04% | - |
| 31.07.2026 | 25,24 | 25,24 | 25,24 | 25,24 | -1,02% | - |
| 30.07.2026 | 25,88 | 25,88 | 25,50 | 25,50 | -1,24% | 200,00 |
| 29.07.2026 | 25,82 | 25,82 | 25,82 | 25,82 | 6,08% | 4,00 |
| 28.07.2026 | 24,34 | 24,34 | 24,34 | 24,34 | 2,87% | - |
| 27.07.2026 | 23,66 | 23,66 | 23,66 | 23,66 | 1,11% | - |
| 24.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -2,26% | - |
| 23.07.2026 | 23,94 | 23,94 | 23,94 | 23,94 | -0,33% | - |
| 22.07.2026 | 24,02 | 24,02 | 24,02 | 24,02 | 0,08% | - |
| 21.07.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,40% | - |
| 20.07.2026 | 24,34 | 24,34 | 24,34 | 24,34 | -2,01% | - |
| 17.07.2026 | 24,84 | 24,84 | 24,84 | 24,84 | -0,32% | - |
| 16.07.2026 | 24,58 | 24,92 | 24,58 | 24,92 | 2,38% | 2,00 |
| 15.07.2026 | 24,34 | 24,34 | 24,34 | 24,34 | -0,41% | - |
| 14.07.2026 | 24,44 | 24,44 | 24,44 | 24,44 | 3,21% | - |
| 13.07.2026 | 23,88 | 23,90 | 23,68 | 23,68 | -1,50% | 222,00 |
| 10.07.2026 | 23,42 | 24,08 | 23,42 | 24,04 | 4,34% | 222,00 |
| 09.07.2026 | 23,04 | 23,04 | 23,04 | 23,04 | -0,26% | - |
| 08.07.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -3,51% | - |
| 07.07.2026 | 23,94 | 23,94 | 23,94 | 23,94 | 2,66% | - |
| 06.07.2026 | 23,32 | 23,32 | 23,32 | 23,32 | -0,68% | - |
| 03.07.2026 | 23,22 | 23,48 | 22,68 | 23,48 | -1,01% | 233,00 |
| 02.07.2026 | 23,26 | 23,72 | 23,26 | 23,72 | 2,86% | 750,00 |
| 01.07.2026 | 23,46 | 23,46 | 23,06 | 23,06 | -2,21% | - |
| 30.06.2026 | 23,58 | 23,58 | 23,58 | 23,58 | 0,00% | - |
| 29.06.2026 | 23,62 | 23,62 | 23,58 | 23,58 | -1,75% | 4,00 |
| 26.06.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -2,83% | - |
| 25.06.2026 | 23,90 | 24,70 | 23,90 | 24,70 | 2,24% | 850,00 |
| 24.06.2026 | 24,16 | 24,16 | 24,16 | 24,16 | 1,09% | - |
| 23.06.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 3,11% | - |
| 22.06.2026 | 22,62 | 23,18 | 22,62 | 23,18 | 2,39% | 13,00 |
| 19.06.2026 | 22,64 | 22,64 | 22,64 | 22,64 | -2,67% | - |
| 18.06.2026 | 23,26 | 23,26 | 23,26 | 23,26 | -3,00% | - |
| 17.06.2026 | 23,70 | 23,98 | 23,70 | 23,98 | 4,35% | 2,00 |
| 16.06.2026 | 24,00 | 24,00 | 22,94 | 22,98 | -9,95% | 174,00 |
| 15.06.2026 | 25,52 | 25,52 | 25,52 | 25,52 | 3,57% | - |
| 12.06.2026 | 24,64 | 24,64 | 24,64 | 24,64 | -1,60% | 3,00 |
| 11.06.2026 | 25,04 | 25,04 | 25,04 | 25,04 | -1,34% | 4,00 |
| 10.06.2026 | 25,38 | 25,38 | 25,38 | 25,38 | -6,35% | - |
| 09.06.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -2,31% | - |
| 08.06.2026 | 27,74 | 27,74 | 27,74 | 27,74 | -5,39% | - |
| 05.06.2026 | 29,32 | 29,32 | 29,32 | 29,32 | 2,52% | - |
| 04.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -3,83% | - |
| 03.06.2026 | 29,94 | 29,94 | 29,04 | 29,74 | -1,65% | 525,00 |
| 02.06.2026 | 30,28 | 30,28 | 30,16 | 30,24 | 2,65% | 75,00 |
| 01.06.2026 | 29,46 | 29,46 | 29,46 | 29,46 | 1,94% | - |
| 29.05.2026 | 28,72 | 28,90 | 28,72 | 28,90 | 1,33% | 5,00 |
| 28.05.2026 | 26,82 | 28,52 | 26,82 | 28,52 | 2,59% | 227,00 |
| 27.05.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 1,24% | - |
| 26.05.2026 | 27,46 | 27,46 | 27,46 | 27,46 | -0,51% | - |
| 25.05.2026 | 26,82 | 27,70 | 26,82 | 27,60 | 2,15% | 9,00 |
| 22.05.2026 | 26,04 | 27,44 | 26,04 | 27,02 | 1,27% | 46,00 |
| 21.05.2026 | 26,68 | 26,68 | 26,68 | 26,68 | -1,33% | 20,00 |
| 20.05.2026 | 25,88 | 27,04 | 25,88 | 27,04 | 3,76% | 34,00 |
| 19.05.2026 | 23,72 | 26,06 | 23,72 | 26,06 | 9,87% | 215,00 |
| 18.05.2026 | 22,84 | 23,72 | 22,84 | 23,72 | 5,14% | 4,00 |
| 15.05.2026 | 22,50 | 22,56 | 22,50 | 22,56 | 8,05% | 248,00 |
| 14.05.2026 | 20,84 | 20,88 | 20,84 | 20,88 | 8,35% | 2,00 |
| 13.05.2026 | 19,27 | 19,27 | 19,27 | 19,27 | -2,28% | - |
| 12.05.2026 | 19,72 | 19,72 | 19,72 | 19,72 | -0,15% | - |
| 11.05.2026 | 19,75 | 19,75 | 19,75 | 19,75 | -3,38% | - |
| 08.05.2026 | 20,44 | 20,44 | 20,44 | 20,44 | 0,10% | - |
| 07.05.2026 | 20,42 | 20,42 | 20,42 | 20,42 | 4,93% | - |
| 06.05.2026 | 19,46 | 19,46 | 19,46 | 19,46 | -1,37% | - |
| 05.05.2026 | 19,73 | 19,73 | 19,73 | 19,73 | 1,75% | 4,00 |
| 04.05.2026 | 19,17 | 19,39 | 19,17 | 19,39 | 0,73% | 10,00 |
| 30.04.2026 | 19,25 | 19,25 | 19,25 | 19,25 | 3,00% | - |
| 29.04.2026 | 18,69 | 18,69 | 18,69 | 18,69 | -0,59% | 5,00 |
| 28.04.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,43% | - |
| 27.04.2026 | 18,72 | 18,72 | 18,72 | 18,72 | -0,79% | - |
| 24.04.2026 | 18,87 | 18,87 | 18,87 | 18,87 | -2,38% | - |
| 23.04.2026 | 19,33 | 19,33 | 19,33 | 19,33 | -0,67% | - |
| 22.04.2026 | 19,90 | 19,90 | 19,40 | 19,46 | -7,16% | 400,00 |
| 21.04.2026 | 20,78 | 20,96 | 20,78 | 20,96 | -2,42% | 5,00 |
| 20.04.2026 | 21,48 | 21,48 | 21,48 | 21,48 | -0,09% | - |
| 17.04.2026 | 20,96 | 21,50 | 20,96 | 21,50 | 5,19% | 120,00 |
| 16.04.2026 | 20,06 | 20,44 | 20,06 | 20,44 | 6,79% | 1,00 |
| 15.04.2026 | 19,14 | 19,14 | 19,14 | 19,14 | 1,11% | - |
| 14.04.2026 | 18,93 | 18,93 | 18,93 | 18,93 | 2,32% | - |
| 13.04.2026 | 18,37 | 18,50 | 18,37 | 18,50 | -2,32% | 1,00 |
| 10.04.2026 | 18,94 | 18,94 | 18,94 | 18,94 | -1,66% | - |
| 09.04.2026 | 19,26 | 19,26 | 19,26 | 19,26 | -2,68% | - |
| 08.04.2026 | 19,49 | 19,79 | 19,49 | 19,79 | 2,97% | 4,00 |
| 07.04.2026 | 19,22 | 19,22 | 19,22 | 19,22 | 2,13% | - |
| 02.04.2026 | 18,82 | 18,82 | 18,82 | 18,82 | -3,44% | - |
| 01.04.2026 | 19,49 | 19,49 | 19,49 | 19,49 | 2,74% | - |
| 31.03.2026 | 18,97 | 18,97 | 18,97 | 18,97 | 3,10% | - |
| 30.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,44% | - |
| 27.03.2026 | 18,99 | 18,99 | 18,32 | 18,32 | -4,33% | 11,00 |
| 26.03.2026 | 19,15 | 19,15 | 19,15 | 19,15 | -0,98% | - |
| 25.03.2026 | 19,41 | 19,41 | 19,34 | 19,34 | 3,81% | - |
| 24.03.2026 | 18,71 | 18,71 | 18,63 | 18,63 | 2,14% | 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 |