21,020€
1,15%
Echtzeit-Aktienkurs QT GROUP PLC EO-,10
Bid:
Ask:
Aktienkurse zur QT GROUP PLC EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.03.2026 | 19,16 | 20,07 | 19,00 | 19,70 | 3,20% | - |
| 10.03.2026 | 20,35 | 20,58 | 19,07 | 19,09 | -6,28% | - |
| 09.03.2026 | 19,87 | 20,82 | 19,66 | 20,37 | -0,24% | - |
| 06.03.2026 | 19,98 | 20,84 | 19,91 | 20,42 | 2,72% | - |
| 05.03.2026 | 19,94 | 20,45 | 19,70 | 19,88 | -0,85% | - |
| 04.03.2026 | 20,04 | 20,42 | 19,75 | 20,05 | -0,69% | - |
| 03.03.2026 | 20,24 | 20,62 | 19,47 | 20,19 | -1,17% | - |
| 02.03.2026 | 21,54 | 21,56 | 20,18 | 20,43 | -6,54% | - |
| 27.02.2026 | 23,26 | 23,28 | 21,47 | 21,86 | -8,54% | - |
| 26.02.2026 | 24,41 | 25,82 | 21,07 | 23,90 | -2,29% | - |
| 25.02.2026 | 24,39 | 24,90 | 24,09 | 24,46 | 0,25% | - |
| 24.02.2026 | 24,44 | 24,94 | 24,19 | 24,40 | -0,04% | - |
| 23.02.2026 | 24,93 | 25,46 | 24,35 | 24,41 | -2,59% | - |
| 20.02.2026 | 25,14 | 25,34 | 24,86 | 25,06 | -0,12% | - |
| 19.02.2026 | 25,02 | 25,44 | 24,95 | 25,09 | 0,32% | - |
| 18.02.2026 | 24,45 | 25,09 | 24,35 | 25,01 | 2,84% | - |