25,280€
0,08%
Echtzeit-Aktienkurs Qt Group Oyj
Bid:
Ask:
Aktienkurse zur Qt Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 25,47 | 25,72 | 24,93 | 25,28 | -0,08% | - |
| 31.07.2026 | 25,30 | 25,55 | 24,96 | 25,30 | 0,28% | - |
| 30.07.2026 | 26,20 | 26,22 | 25,07 | 25,23 | -3,48% | - |
| 29.07.2026 | 25,41 | 26,57 | 25,39 | 26,14 | 2,63% | - |
| 28.07.2026 | 24,46 | 25,55 | 24,39 | 25,47 | 4,30% | - |
| 27.07.2026 | 23,43 | 24,60 | 23,43 | 24,42 | 5,12% | - |
| 24.07.2026 | 23,11 | 23,78 | 22,98 | 23,23 | 0,48% | - |
| 23.07.2026 | 23,95 | 24,05 | 23,06 | 23,12 | -3,59% | - |
| 22.07.2026 | 24,36 | 24,45 | 23,85 | 23,98 | -1,28% | - |
| 21.07.2026 | 24,20 | 24,38 | 23,86 | 24,29 | 1,46% | - |
| 20.07.2026 | 24,20 | 24,43 | 23,83 | 23,94 | -1,16% | - |
| 17.07.2026 | 24,84 | 24,96 | 24,12 | 24,22 | -3,00% | - |
| 16.07.2026 | 24,64 | 25,05 | 24,33 | 24,97 | 1,67% | - |
| 15.07.2026 | 24,64 | 24,79 | 23,96 | 24,56 | 0,12% | - |
| 14.07.2026 | 24,45 | 24,66 | 23,41 | 24,53 | 0,29% | - |
| 13.07.2026 | 23,99 | 24,61 | 23,72 | 24,46 | 1,58% | - |
| 10.07.2026 | 23,51 | 24,27 | 23,51 | 24,08 | 2,34% | - |
| 09.07.2026 | 23,12 | 23,59 | 22,74 | 23,53 | 1,99% | - |
| 08.07.2026 | 23,47 | 23,50 | 22,65 | 23,07 | -1,95% | - |
| 07.07.2026 | 23,67 | 24,08 | 23,30 | 23,53 | -0,76% | - |
| 06.07.2026 | 23,38 | 23,82 | 23,37 | 23,71 | 1,41% | - |
| 03.07.2026 | 23,23 | 23,45 | 22,34 | 23,38 | 0,86% | - |
| 02.07.2026 | 23,47 | 23,75 | 22,76 | 23,18 | -1,19% | - |
| 01.07.2026 | 23,21 | 23,63 | 23,03 | 23,46 | 1,08% | - |
| 30.06.2026 | 23,75 | 23,89 | 22,97 | 23,21 | -2,11% | - |
| 29.06.2026 | 23,55 | 24,07 | 23,47 | 23,71 | 1,15% | - |
| 26.06.2026 | 24,06 | 24,21 | 22,91 | 23,44 | -3,30% | - |
| 25.06.2026 | 24,09 | 24,65 | 23,68 | 24,24 | 1,25% | - |
| 24.06.2026 | 24,36 | 24,39 | 23,78 | 23,94 | -1,44% | - |
| 23.06.2026 | 23,95 | 24,62 | 23,54 | 24,29 | 2,49% | - |
| 22.06.2026 | 22,70 | 24,25 | 22,68 | 23,70 | 4,87% | - |
| 19.06.2026 | 22,76 | 22,87 | 22,60 | 22,60 | -0,79% | - |
| 18.06.2026 | 23,41 | 23,48 | 22,47 | 22,78 | -2,06% | - |
| 17.06.2026 | 23,41 | 24,30 | 23,25 | 23,26 | -0,39% | - |
| 16.06.2026 | 24,29 | 24,37 | 22,85 | 23,35 | -3,71% | - |
| 15.06.2026 | 25,04 | 25,71 | 24,23 | 24,25 | -1,82% | - |
| 12.06.2026 | 24,53 | 25,02 | 24,20 | 24,70 | 0,45% | - |
| 11.06.2026 | 24,96 | 25,30 | 24,01 | 24,59 | -1,13% | - |
| 10.06.2026 | 26,20 | 26,31 | 24,85 | 24,87 | -5,37% | - |
| 09.06.2026 | 27,60 | 27,78 | 25,91 | 26,28 | -4,78% | - |
| 08.06.2026 | 27,81 | 27,86 | 26,84 | 27,60 | -0,22% | - |
| 05.06.2026 | 29,54 | 29,59 | 27,57 | 27,66 | -6,71% | - |
| 04.06.2026 | 28,75 | 29,74 | 28,65 | 29,65 | 3,17% | - |
| 03.06.2026 | 30,59 | 30,63 | 28,71 | 28,74 | -6,23% | - |
| 02.06.2026 | 30,52 | 30,73 | 29,72 | 30,65 | 0,72% | - |
| 01.06.2026 | 29,34 | 30,74 | 28,35 | 30,43 | 4,03% | - |
| 29.05.2026 | 28,59 | 29,41 | 28,25 | 29,25 | 2,60% | - |
| 28.05.2026 | 26,86 | 28,79 | 26,74 | 28,51 | 5,67% | - |
| 27.05.2026 | 27,92 | 28,15 | 26,90 | 26,98 | -3,68% | - |
| 26.05.2026 | 27,61 | 28,12 | 27,34 | 28,01 | 1,05% | - |
| 25.05.2026 | 27,21 | 27,75 | 26,62 | 27,72 | 2,93% | - |
| 22.05.2026 | 26,18 | 27,64 | 26,16 | 26,93 | 2,90% | - |
| 21.05.2026 | 26,68 | 27,10 | 25,37 | 26,17 | -2,24% | - |
| 20.05.2026 | 25,87 | 27,04 | 25,48 | 26,77 | 3,32% | - |
| 19.05.2026 | 23,77 | 26,46 | 23,73 | 25,91 | 8,77% | - |
| 18.05.2026 | 22,77 | 23,97 | 22,09 | 23,82 | 4,66% | - |
| 15.05.2026 | 20,93 | 23,41 | 20,91 | 22,76 | 8,28% | - |
| 14.05.2026 | 21,04 | 21,15 | 20,93 | 21,02 | 0,82% | - |
| 13.05.2026 | 19,55 | 21,54 | 19,11 | 20,85 | 6,87% | - |
| 12.05.2026 | 19,79 | 19,80 | 19,25 | 19,51 | -1,79% | - |
| 11.05.2026 | 19,71 | 20,11 | 19,64 | 19,87 | 0,40% | - |
| 08.05.2026 | 20,42 | 20,76 | 19,64 | 19,79 | -2,73% | - |
| 07.05.2026 | 20,10 | 20,90 | 20,09 | 20,34 | 1,27% | - |
| 06.05.2026 | 19,52 | 20,92 | 19,52 | 20,09 | 3,56% | - |
| 05.05.2026 | 19,48 | 19,87 | 19,09 | 19,40 | -0,08% | - |
| 04.05.2026 | 19,27 | 20,03 | 19,21 | 19,41 | 0,96% | - |
| 30.04.2026 | 18,65 | 19,32 | 18,58 | 19,23 | 2,51% | - |
| 29.04.2026 | 18,63 | 18,98 | 18,56 | 18,76 | 1,02% | - |
| 28.04.2026 | 18,85 | 18,86 | 18,23 | 18,57 | -1,51% | - |
| 27.04.2026 | 18,86 | 19,00 | 18,49 | 18,85 | -0,37% | - |
| 24.04.2026 | 18,95 | 19,17 | 18,67 | 18,92 | 0,03% | - |
| 23.04.2026 | 19,20 | 19,55 | 18,71 | 18,92 | -2,10% | - |
| 22.04.2026 | 20,94 | 20,98 | 19,04 | 19,32 | -6,89% | - |
| 21.04.2026 | 20,89 | 21,09 | 20,16 | 20,75 | -0,53% | - |
| 20.04.2026 | 21,59 | 21,62 | 20,05 | 20,86 | -4,05% | 880,00 |
| 17.04.2026 | 20,80 | 22,17 | 20,71 | 21,74 | 5,13% | - |
| 16.04.2026 | 20,20 | 21,02 | 20,05 | 20,68 | 2,83% | - |
| 15.04.2026 | 19,27 | 20,23 | 19,23 | 20,11 | 4,14% | - |
| 14.04.2026 | 19,06 | 19,65 | 19,03 | 19,31 | 1,13% | - |
| 13.04.2026 | 18,42 | 19,19 | 18,31 | 19,10 | 2,83% | - |
| 10.04.2026 | 18,98 | 19,08 | 18,50 | 18,57 | -2,24% | - |
| 09.04.2026 | 19,36 | 19,41 | 18,67 | 19,00 | -2,39% | - |
| 08.04.2026 | 19,59 | 20,26 | 19,33 | 19,46 | 3,02% | - |
| 07.04.2026 | 19,27 | 19,57 | 18,59 | 18,89 | -2,28% | - |
| 02.04.2026 | 18,80 | 19,45 | 18,63 | 19,33 | 0,73% | - |
| 01.04.2026 | 19,31 | 19,63 | 18,88 | 19,19 | -0,36% | - |
| 31.03.2026 | 19,03 | 19,35 | 18,85 | 19,26 | 2,23% | - |
| 30.03.2026 | 18,41 | 19,03 | 18,17 | 18,84 | 2,84% | - |
| 27.03.2026 | 19,03 | 19,05 | 18,31 | 18,32 | -3,43% | - |
| 26.03.2026 | 19,29 | 19,40 | 18,86 | 18,97 | -2,14% | - |
| 25.03.2026 | 18,56 | 19,88 | 18,51 | 19,39 | 4,39% | - |
| 24.03.2026 | 18,79 | 18,98 | 18,25 | 18,57 | -1,88% | - |
| 23.03.2026 | 18,36 | 19,60 | 18,08 | 18,93 | 1,80% | - |
| 20.03.2026 | 19,14 | 19,20 | 18,48 | 18,59 | -3,13% | - |
| 19.03.2026 | 19,30 | 19,54 | 18,96 | 19,19 | -0,67% | - |
| 18.03.2026 | 20,78 | 20,82 | 19,30 | 19,32 | -6,03% | 15.000,00 |
| 17.03.2026 | 19,88 | 20,64 | 19,61 | 20,56 | 4,31% | - |
| 16.03.2026 | 20,20 | 20,23 | 19,56 | 19,71 | -1,43% | - |
| 13.03.2026 | 19,38 | 20,29 | 19,20 | 20,00 | 3,23% | - |
| 12.03.2026 | 19,52 | 19,72 | 19,19 | 19,37 | -1,68% | - |