21,010€
1,69%
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 | 21,03 | 21,15 | 20,93 | 21,08 | 2,03% | - |
| 13.05.2026 | 19,46 | 21,58 | 19,08 | 20,66 | 6,55% | 500.938,00 |
| 12.05.2026 | 19,70 | 19,71 | 19,28 | 19,39 | -2,56% | 144.727,00 |
| 11.05.2026 | 19,75 | 20,10 | 19,62 | 19,90 | 1,02% | 104.694,00 |
| 08.05.2026 | 20,70 | 20,74 | 19,63 | 19,70 | -4,09% | 195.328,00 |
| 07.05.2026 | 20,26 | 20,90 | 20,14 | 20,54 | 2,29% | 120.727,00 |
| 06.05.2026 | 19,42 | 20,92 | 19,42 | 20,08 | 3,61% | 242.003,00 |
| 05.05.2026 | 19,46 | 19,87 | 19,10 | 19,38 | -0,31% | 118.363,00 |
| 04.05.2026 | 19,36 | 20,06 | 19,28 | 19,44 | 1,20% | 117.251,00 |
| 30.04.2026 | 18,85 | 19,34 | 18,77 | 19,21 | 2,13% | 141.105,00 |
| 29.04.2026 | 18,65 | 18,98 | 18,53 | 18,81 | 1,24% | 84.772,00 |
| 28.04.2026 | 18,72 | 18,74 | 18,22 | 18,58 | -1,22% | 146.808,00 |
| 27.04.2026 | 18,85 | 19,00 | 18,48 | 18,81 | -0,11% | 106.759,00 |
| 24.04.2026 | 19,01 | 19,18 | 18,66 | 18,83 | -1,26% | 155.111,00 |
| 23.04.2026 | 19,33 | 19,55 | 18,97 | 19,07 | -1,35% | 146.528,00 |
| 22.04.2026 | 20,40 | 20,42 | 19,02 | 19,33 | -7,69% | 400.656,00 |
| 21.04.2026 | 20,90 | 21,08 | 20,16 | 20,94 | 0,58% | 243.140,00 |
| 20.04.2026 | 21,50 | 21,50 | 20,06 | 20,82 | -4,84% | 364.696,00 |
| 17.04.2026 | 20,90 | 22,18 | 20,72 | 21,88 | 4,99% | 245.913,00 |
| 16.04.2026 | 20,20 | 21,02 | 20,02 | 20,84 | 3,78% | 174.800,00 |
| 15.04.2026 | 19,59 | 20,24 | 19,35 | 20,08 | 4,20% | 156.127,00 |
| 14.04.2026 | 19,13 | 19,65 | 19,12 | 19,27 | 1,05% | 166.672,00 |
| 13.04.2026 | 18,59 | 19,13 | 18,30 | 19,07 | 2,53% | 153.256,00 |
| 10.04.2026 | 18,76 | 19,10 | 18,60 | 18,60 | -0,53% | 168.093,00 |
| 09.04.2026 | 19,35 | 19,40 | 18,65 | 18,70 | -3,36% | 211.473,00 |
| 08.04.2026 | 19,60 | 20,24 | 19,31 | 19,35 | 4,03% | 251.072,00 |
| 07.04.2026 | 19,26 | 19,58 | 18,58 | 18,60 | -3,33% | 182.540,00 |
| 02.04.2026 | 19,00 | 19,45 | 18,60 | 19,24 | 0,52% | 129.761,00 |
| 01.04.2026 | 19,40 | 19,65 | 18,87 | 19,14 | 1,06% | 121.048,00 |
| 31.03.2026 | 19,00 | 19,35 | 18,84 | 18,94 | 0,21% | 152.928,00 |
| 30.03.2026 | 18,48 | 18,90 | 18,17 | 18,90 | 2,27% | 179.191,00 |
| 27.03.2026 | 18,98 | 19,08 | 18,45 | 18,48 | -2,63% | 156.415,00 |
| 26.03.2026 | 19,41 | 19,41 | 18,86 | 18,98 | -2,16% | 151.340,00 |
| 25.03.2026 | 18,67 | 19,88 | 18,67 | 19,40 | 5,55% | 255.871,00 |
| 24.03.2026 | 18,73 | 18,86 | 18,27 | 18,38 | -2,44% | 136.809,00 |
| 23.03.2026 | 18,30 | 19,59 | 18,04 | 18,84 | 0,75% | 283.357,00 |
| 20.03.2026 | 19,20 | 19,20 | 18,50 | 18,70 | -1,73% | 278.268,00 |
| 19.03.2026 | 19,52 | 19,55 | 18,96 | 19,03 | -2,51% | 226.813,00 |
| 18.03.2026 | 20,72 | 20,86 | 19,52 | 19,52 | -5,15% | 270.592,00 |
| 17.03.2026 | 19,81 | 20,64 | 19,60 | 20,58 | 4,63% | 194.360,00 |
| 16.03.2026 | 20,10 | 20,14 | 19,54 | 19,67 | -2,14% | 157.911,00 |
| 13.03.2026 | 19,41 | 20,30 | 19,20 | 20,10 | 3,55% | 204.234,00 |
| 12.03.2026 | 19,65 | 19,74 | 19,20 | 19,41 | -1,22% | 154.333,00 |
| 11.03.2026 | 19,25 | 20,12 | 19,04 | 19,65 | 2,24% | 225.290,00 |
| 10.03.2026 | 20,28 | 20,58 | 19,21 | 19,22 | -4,19% | 343.252,00 |
| 09.03.2026 | 19,99 | 20,86 | 19,64 | 20,06 | -1,38% | 337.023,00 |
| 06.03.2026 | 20,00 | 20,88 | 20,00 | 20,34 | 2,83% | 290.055,00 |
| 05.03.2026 | 19,96 | 20,46 | 19,78 | 19,78 | -0,90% | 192.897,00 |
| 04.03.2026 | 20,10 | 20,28 | 19,90 | 19,96 | -0,15% | 79.014,00 |
| 03.03.2026 | 20,10 | 20,60 | 19,46 | 19,99 | -2,20% | 380.215,00 |
| 02.03.2026 | 21,34 | 21,48 | 20,18 | 20,44 | -7,01% | 439.663,00 |
| 27.02.2026 | 23,00 | 23,20 | 21,46 | 21,98 | -1,87% | 514.181,00 |
| 26.02.2026 | 24,66 | 25,84 | 21,06 | 22,40 | -8,20% | 1.119.337,00 |
| 25.02.2026 | 24,24 | 24,90 | 24,06 | 24,40 | 0,58% | 236.726,00 |
| 24.02.2026 | 24,76 | 24,94 | 24,18 | 24,26 | -0,82% | 140.163,00 |
| 23.02.2026 | 25,02 | 25,44 | 24,46 | 24,46 | -2,24% | 132.661,00 |
| 20.02.2026 | 25,20 | 25,34 | 24,86 | 25,02 | 0,08% | 97.615,00 |
| 19.02.2026 | 25,02 | 25,42 | 24,98 | 25,00 | -0,24% | 109.103,00 |
| 18.02.2026 | 24,44 | 25,08 | 24,34 | 25,06 | 2,70% | 106.637,00 |