33,630€
-0,50%
Echtzeit-Aktienkurs Qt Group Oyj
Bid:
Ask:
Aktienkurse zur Qt Group Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 33,92 | 34,48 | 33,50 | 33,50 | -0,89% | 41.589,00 |
| 01.10.2026 | 33,82 | 34,56 | 32,92 | 33,80 | -0,06% | 112.930,00 |
| 30.09.2026 | 33,14 | 33,82 | 32,80 | 33,82 | 2,42% | 46.183,00 |
| 29.09.2026 | 32,88 | 33,56 | 32,78 | 33,02 | 0,43% | 39.068,00 |
| 28.09.2026 | 33,44 | 33,50 | 32,20 | 32,88 | -1,62% | 67.182,00 |
| 25.09.2026 | 34,76 | 34,96 | 33,32 | 33,42 | -0,83% | 72.727,00 |
| 24.09.2026 | 34,28 | 34,34 | 33,52 | 33,70 | -1,86% | 34.090,00 |
| 23.09.2026 | 34,58 | 34,58 | 33,60 | 34,34 | 0,59% | 34.740,00 |
| 22.09.2026 | 33,10 | 34,80 | 33,02 | 34,14 | 3,14% | 90.425,00 |
| 21.09.2026 | 32,60 | 33,26 | 32,60 | 33,10 | 1,53% | 44.520,00 |
| 18.09.2026 | 33,14 | 33,32 | 32,60 | 32,60 | -1,63% | 55.509,00 |
| 17.09.2026 | 33,48 | 33,96 | 32,82 | 33,14 | -0,84% | 57.789,00 |
| 16.09.2026 | 33,30 | 33,68 | 33,18 | 33,42 | 0,36% | 37.140,00 |
| 15.09.2026 | 34,30 | 34,30 | 32,96 | 33,30 | -2,92% | 61.306,00 |
| 14.09.2026 | 34,08 | 34,84 | 34,00 | 34,30 | 0,53% | 41.656,00 |
| 11.09.2026 | 33,92 | 34,12 | 33,46 | 34,12 | 0,53% | 36.514,00 |
| 10.09.2026 | 34,32 | 34,54 | 33,94 | 33,94 | -1,11% | 35.067,00 |
| 09.09.2026 | 34,68 | 35,08 | 34,30 | 34,32 | -1,04% | 40.553,00 |
| 08.09.2026 | 34,92 | 35,20 | 34,32 | 34,68 | -0,69% | 46.093,00 |
| 07.09.2026 | 35,24 | 35,58 | 34,76 | 34,92 | -1,41% | 62.275,00 |
| 04.09.2026 | 35,14 | 35,76 | 34,82 | 35,42 | 1,20% | 59.809,00 |
| 03.09.2026 | 34,88 | 35,64 | 34,46 | 35,00 | 0,40% | 86.231,00 |
| 02.09.2026 | 34,84 | 36,00 | 34,32 | 34,86 | -1,36% | 83.995,00 |
| 01.09.2026 | 36,22 | 36,48 | 35,26 | 35,34 | -1,67% | 50.432,00 |
| 31.08.2026 | 36,90 | 36,94 | 35,90 | 35,94 | -3,39% | 137.710,00 |
| 28.08.2026 | 37,02 | 37,74 | 37,02 | 37,20 | 0,59% | 57.091,00 |
| 27.08.2026 | 35,46 | 37,14 | 35,30 | 36,98 | 4,88% | 95.829,00 |
| 26.08.2026 | 35,40 | 35,64 | 34,76 | 35,26 | -0,40% | 51.037,00 |
| 25.08.2026 | 34,18 | 35,58 | 33,74 | 35,40 | 3,39% | 96.677,00 |
| 24.08.2026 | 34,68 | 34,68 | 34,02 | 34,24 | -1,33% | 31.012,00 |
| 21.08.2026 | 34,54 | 34,72 | 34,10 | 34,70 | 0,46% | 33.372,00 |
| 20.08.2026 | 34,02 | 34,76 | 33,60 | 34,54 | 1,35% | 54.407,00 |
| 19.08.2026 | 33,48 | 34,22 | 33,30 | 34,08 | 0,00% | 59.806,00 |
| 18.08.2026 | 34,10 | 34,38 | 33,44 | 34,08 | -0,64% | 45.979,00 |
| 17.08.2026 | 34,94 | 35,26 | 34,30 | 34,30 | -1,83% | 73.128,00 |
| 14.08.2026 | 34,32 | 36,24 | 34,32 | 34,94 | 2,28% | 149.426,00 |
| 13.08.2026 | 33,56 | 34,88 | 33,30 | 34,16 | 1,91% | 92.272,00 |
| 12.08.2026 | 33,82 | 33,98 | 32,98 | 33,52 | -1,30% | 105.703,00 |
| 11.08.2026 | 32,90 | 34,12 | 32,66 | 33,96 | 3,22% | 118.869,00 |
| 10.08.2026 | 32,88 | 33,32 | 32,20 | 32,90 | 0,06% | 139.098,00 |
| 07.08.2026 | 31,68 | 33,20 | 31,54 | 32,88 | 1,29% | 212.046,00 |
| 06.08.2026 | 30,60 | 33,32 | 30,60 | 32,46 | 26,70% | 652.575,00 |
| 05.08.2026 | 25,86 | 26,36 | 25,40 | 25,62 | -0,62% | 158.120,00 |
| 04.08.2026 | 25,32 | 25,92 | 24,82 | 25,78 | 2,14% | 108.271,00 |
| 03.08.2026 | 25,06 | 25,70 | 24,90 | 25,24 | 0,72% | 64.577,00 |
| 31.07.2026 | 25,18 | 25,56 | 24,92 | 25,06 | -0,24% | 49.900,00 |
| 30.07.2026 | 26,06 | 26,16 | 25,12 | 25,12 | -4,12% | 46.489,00 |
| 29.07.2026 | 25,50 | 26,58 | 25,42 | 26,20 | 2,75% | 105.148,00 |
| 28.07.2026 | 24,50 | 25,50 | 24,40 | 25,50 | 4,34% | 108.956,00 |
| 27.07.2026 | 23,46 | 24,62 | 23,46 | 24,44 | 4,98% | 59.422,00 |
| 24.07.2026 | 23,20 | 23,76 | 22,96 | 23,28 | 0,95% | 69.740,00 |
| 23.07.2026 | 24,02 | 24,08 | 23,06 | 23,06 | -4,00% | 66.805,00 |
| 22.07.2026 | 24,26 | 24,46 | 23,84 | 24,02 | -0,99% | 44.603,00 |
| 21.07.2026 | 24,28 | 24,40 | 23,88 | 24,26 | 0,17% | 45.241,00 |
| 20.07.2026 | 24,24 | 24,38 | 23,82 | 24,22 | -0,08% | 48.255,00 |
| 17.07.2026 | 24,74 | 24,94 | 24,10 | 24,24 | -3,04% | 69.733,00 |
| 16.07.2026 | 24,64 | 25,04 | 24,30 | 25,00 | 1,46% | 86.751,00 |
| 15.07.2026 | 24,60 | 24,82 | 23,96 | 24,64 | 0,08% | 65.578,00 |
| 14.07.2026 | 24,58 | 24,66 | 23,40 | 24,62 | 0,16% | 85.583,00 |
| 13.07.2026 | 24,00 | 24,58 | 23,68 | 24,58 | 2,08% | 68.948,00 |
| 10.07.2026 | 23,60 | 24,30 | 23,54 | 24,08 | 2,29% | 88.220,00 |
| 09.07.2026 | 23,18 | 23,54 | 22,72 | 23,54 | 2,79% | 87.797,00 |
| 08.07.2026 | 23,40 | 23,48 | 22,64 | 22,90 | -2,55% | 78.934,00 |
| 07.07.2026 | 23,70 | 24,10 | 23,30 | 23,50 | -0,76% | 82.979,00 |
| 06.07.2026 | 23,42 | 23,82 | 23,40 | 23,68 | 1,11% | 73.923,00 |
| 03.07.2026 | 23,30 | 23,46 | 22,36 | 23,42 | 1,04% | 119.511,00 |
| 02.07.2026 | 23,34 | 23,78 | 22,80 | 23,18 | -1,11% | 143.730,00 |
| 01.07.2026 | 23,24 | 23,64 | 23,04 | 23,44 | 1,21% | 89.751,00 |
| 30.06.2026 | 23,80 | 23,80 | 23,00 | 23,16 | -1,95% | 78.286,00 |
| 29.06.2026 | 23,46 | 24,08 | 23,46 | 23,62 | -1,58% | 60.320,00 |
| 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 | 1,80% | 13,00 |
| 19.06.2026 | 22,87 | 22,87 | 22,72 | 22,77 | -0,13% | - |
| 18.06.2026 | 23,56 | 23,58 | 22,46 | 22,80 | -3,63% | 146.315,00 |
| 17.06.2026 | 23,48 | 24,30 | 23,32 | 23,66 | 1,37% | 74.975,00 |
| 16.06.2026 | 24,22 | 24,40 | 22,86 | 23,34 | -4,34% | 107.274,00 |
| 15.06.2026 | 25,30 | 25,76 | 24,32 | 24,40 | -0,97% | 83.132,00 |
| 12.06.2026 | 24,72 | 25,04 | 24,20 | 24,64 | 0,49% | 75.592,00 |
| 11.06.2026 | 24,70 | 25,28 | 24,14 | 24,52 | -3,77% | 113.146,00 |
| 10.06.2026 | 26,18 | 26,24 | 24,90 | 25,48 | -3,56% | 125.992,00 |
| 09.06.2026 | 27,76 | 27,76 | 26,20 | 26,42 | -3,93% | 119.576,00 |
| 08.06.2026 | 27,10 | 27,88 | 26,82 | 27,50 | -1,36% | 114.238,00 |
| 05.06.2026 | 29,52 | 29,52 | 27,76 | 27,88 | -5,94% | 93.934,00 |
| 04.06.2026 | 28,68 | 29,72 | 28,64 | 29,64 | 2,63% | 112.926,00 |
| 03.06.2026 | 30,70 | 30,70 | 28,72 | 28,88 | -5,74% | 172.510,00 |
| 02.06.2026 | 30,42 | 30,66 | 29,70 | 30,64 | 3,30% | 91.685,00 |
| 01.06.2026 | 29,46 | 29,86 | 28,22 | 29,66 | 1,16% | 166.292,00 |
| 29.05.2026 | 29,00 | 29,42 | 28,20 | 29,32 | 2,52% | 139.846,00 |
| 28.05.2026 | 26,84 | 28,82 | 26,74 | 28,60 | 5,46% | 155.347,00 |
| 27.05.2026 | 28,00 | 28,18 | 27,00 | 27,12 | -3,07% | 104.479,00 |
| 26.05.2026 | 27,74 | 28,14 | 27,34 | 27,98 | 1,08% | 156.491,00 |
| 25.05.2026 | 27,28 | 27,78 | 26,64 | 27,68 | 2,37% | 122.774,00 |
| 22.05.2026 | 26,54 | 27,64 | 26,54 | 27,04 | 3,36% | 204.122,00 |
| 21.05.2026 | 26,92 | 27,14 | 25,34 | 26,16 | -2,02% | 159.146,00 |
| 20.05.2026 | 26,00 | 27,06 | 25,50 | 26,70 | 2,69% | 211.540,00 |
| 19.05.2026 | 23,88 | 26,42 | 23,88 | 26,00 | 9,43% | 324.412,00 |
| 18.05.2026 | 22,84 | 23,96 | 22,10 | 23,76 | 3,04% | 254.195,00 |