31,540€
1,22%
Echtzeit-Aktienkurs QT GROUP PLC EO-,10
Bid:
Ask:
Aktienkurse zur QT GROUP PLC EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 31,38 | 31,38 | 31,38 | 31,38 | 0,71% | - |
| 12.11.2026 | 30,12 | 31,16 | 30,12 | 31,16 | 3,25% | - |
| 11.11.2026 | 30,18 | 30,18 | 30,18 | 30,18 | -3,64% | - |
| 10.11.2026 | 31,32 | 31,32 | 31,32 | 31,32 | -0,63% | - |
| 09.11.2026 | 31,52 | 31,52 | 31,52 | 31,52 | -2,54% | - |
| 06.11.2026 | 32,34 | 32,34 | 32,34 | 32,34 | -6,53% | - |
| 05.11.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 4,66% | - |
| 04.11.2026 | 33,06 | 33,06 | 33,06 | 33,06 | 6,30% | - |
| 03.11.2026 | 31,10 | 31,10 | 31,10 | 31,10 | -5,87% | - |
| 02.11.2026 | 33,04 | 33,04 | 33,04 | 33,04 | -8,83% | - |
| 30.10.2026 | 36,24 | 36,24 | 36,24 | 36,24 | 3,07% | - |
| 29.10.2026 | 33,72 | 35,16 | 33,72 | 35,16 | 2,69% | 1,00 |
| 28.10.2026 | 34,24 | 34,24 | 34,24 | 34,24 | 0,59% | - |
| 27.10.2026 | 33,40 | 34,30 | 33,40 | 34,04 | 3,15% | 15,00 |
| 26.10.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,73% | - |
| 23.10.2026 | 33,58 | 33,58 | 33,58 | 33,58 | -0,47% | - |
| 22.10.2026 | 33,74 | 33,74 | 33,74 | 33,74 | 2,62% | - |
| 21.10.2026 | 32,88 | 32,88 | 32,88 | 32,88 | 2,94% | - |
| 20.10.2026 | 31,94 | 31,94 | 31,94 | 31,94 | 1,20% | - |
| 19.10.2026 | 31,56 | 31,56 | 31,56 | 31,56 | -3,43% | - |
| 16.10.2026 | 32,68 | 32,68 | 32,68 | 32,68 | 3,48% | - |
| 15.10.2026 | 31,58 | 31,58 | 31,58 | 31,58 | -4,19% | - |
| 14.10.2026 | 32,96 | 32,96 | 32,96 | 32,96 | -1,02% | - |
| 13.10.2026 | 33,10 | 33,30 | 33,10 | 33,30 | -2,40% | 5,00 |
| 12.10.2026 | 34,12 | 34,12 | 34,12 | 34,12 | -1,04% | - |
| 09.10.2026 | 34,48 | 34,48 | 34,48 | 34,48 | 1,71% | - |
| 08.10.2026 | 33,90 | 33,90 | 33,90 | 33,90 | 0,18% | - |
| 07.10.2026 | 34,10 | 34,10 | 33,84 | 33,84 | -1,80% | - |
| 06.10.2026 | 34,94 | 34,98 | 34,46 | 34,46 | -0,40% | - |
| 05.10.2026 | 32,82 | 34,60 | 32,82 | 34,60 | 4,91% | - |
| 02.10.2026 | 32,98 | 32,98 | 32,98 | 32,98 | 0,06% | - |
| 01.10.2026 | 32,96 | 32,96 | 32,96 | 32,96 | -0,06% | - |
| 30.09.2026 | 32,98 | 32,98 | 32,98 | 32,98 | 0,61% | - |
| 29.09.2026 | 32,78 | 32,78 | 32,78 | 32,78 | -0,67% | - |
| 28.09.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -2,83% | - |
| 25.09.2026 | 33,96 | 33,96 | 33,96 | 33,96 | 1,56% | - |
| 24.09.2026 | 33,44 | 33,44 | 33,44 | 33,44 | 0,06% | - |
| 23.09.2026 | 33,42 | 33,42 | 33,42 | 33,42 | 3,47% | - |
| 22.09.2026 | 32,30 | 32,30 | 32,30 | 32,30 | 0,69% | - |
| 21.09.2026 | 32,08 | 32,08 | 32,08 | 32,08 | -3,37% | - |
| 18.09.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -1,83% | - |
| 17.09.2026 | 33,82 | 33,82 | 33,82 | 33,82 | 1,87% | - |
| 16.09.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -1,01% | - |
| 15.09.2026 | 33,54 | 33,54 | 33,54 | 33,54 | -3,18% | - |
| 14.09.2026 | 34,42 | 34,64 | 34,42 | 34,64 | 4,27% | 23,00 |
| 11.09.2026 | 33,22 | 33,22 | 33,22 | 33,22 | -2,06% | - |
| 10.09.2026 | 33,50 | 33,92 | 33,50 | 33,92 | 0,77% | - |
| 09.09.2026 | 33,66 | 33,66 | 33,66 | 33,66 | -3,05% | - |
| 08.09.2026 | 34,72 | 34,72 | 34,72 | 34,72 | -0,40% | - |
| 07.09.2026 | 35,22 | 35,22 | 34,86 | 34,86 | -1,19% | 52,00 |
| 04.09.2026 | 35,28 | 35,28 | 35,28 | 35,28 | -0,06% | - |
| 03.09.2026 | 34,00 | 35,30 | 34,00 | 35,30 | 1,50% | - |
| 02.09.2026 | 34,78 | 34,78 | 34,78 | 34,78 | -1,81% | - |
| 01.09.2026 | 36,32 | 36,32 | 35,42 | 35,42 | -2,37% | - |
| 31.08.2026 | 36,28 | 36,28 | 36,28 | 36,28 | 0,11% | - |
| 28.08.2026 | 36,24 | 36,24 | 36,24 | 36,24 | 1,85% | - |
| 27.08.2026 | 35,58 | 35,58 | 35,58 | 35,58 | 0,62% | - |
| 26.08.2026 | 35,36 | 35,36 | 35,36 | 35,36 | 5,55% | 1,00 |
| 25.08.2026 | 33,50 | 33,50 | 33,50 | 33,50 | -0,89% | - |
| 24.08.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -2,03% | - |
| 21.08.2026 | 34,50 | 34,50 | 34,50 | 34,50 | 0,41% | - |
| 20.08.2026 | 33,82 | 34,36 | 33,82 | 34,36 | 3,37% | - |
| 19.08.2026 | 33,24 | 33,24 | 33,24 | 33,24 | -1,71% | - |
| 18.08.2026 | 33,26 | 33,82 | 33,26 | 33,82 | -1,91% | - |
| 17.08.2026 | 34,16 | 34,48 | 34,16 | 34,48 | -0,86% | - |
| 14.08.2026 | 33,62 | 36,02 | 33,62 | 34,78 | 0,81% | 122,00 |
| 13.08.2026 | 32,90 | 34,50 | 32,90 | 34,50 | 3,36% | - |
| 12.08.2026 | 33,38 | 33,38 | 33,38 | 33,38 | -1,24% | - |
| 11.08.2026 | 32,70 | 33,80 | 32,70 | 33,80 | 2,36% | 39,00 |
| 10.08.2026 | 33,02 | 33,02 | 33,02 | 33,02 | 3,32% | - |
| 07.08.2026 | 31,96 | 31,96 | 31,96 | 31,96 | -0,75% | - |
| 06.08.2026 | 31,38 | 32,20 | 31,38 | 32,20 | 21,97% | - |
| 05.08.2026 | 25,60 | 26,40 | 25,60 | 26,40 | 4,68% | 200,00 |
| 04.08.2026 | 25,22 | 25,22 | 25,22 | 25,22 | -1,25% | - |
| 03.08.2026 | 25,54 | 25,54 | 25,54 | 25,54 | 1,19% | - |
| 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 |