81,475€
1,24%
Echtzeit-Aktienkurs QT GROUP PLC EO-,10
Bid:
Ask:
Aktienkurse zur QT GROUP PLC EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 80,48 | 81,73 | 79,43 | 81,45 | 1,21% | - |
| 30.05.2024 | 81,93 | 82,50 | 80,13 | 80,48 | -2,69% | - |
| 29.05.2024 | 82,70 | 82,70 | 82,70 | 82,70 | -1,43% | 20,00 |
| 28.05.2024 | 83,90 | 83,90 | 83,90 | 83,90 | -0,18% | 786,00 |
| 27.05.2024 | 84,05 | 84,05 | 84,05 | 84,05 | -1,03% | 50,00 |
| 24.05.2024 | 85,28 | 85,28 | 83,98 | 84,93 | -0,21% | - |
| 23.05.2024 | 85,30 | 85,30 | 85,10 | 85,10 | 0,53% | 89,00 |
| 22.05.2024 | 84,65 | 84,65 | 84,65 | 84,65 | 1,38% | 4,00 |
| 21.05.2024 | 84,73 | 85,08 | 82,15 | 83,50 | -1,56% | - |
| 20.05.2024 | 84,73 | 85,28 | 84,10 | 84,83 | 0,21% | - |
| 17.05.2024 | 84,45 | 84,65 | 82,80 | 84,65 | -0,53% | - |
| 16.05.2024 | 84,40 | 85,10 | 84,20 | 85,10 | 4,55% | 56,00 |
| 15.05.2024 | 81,15 | 81,40 | 81,15 | 81,40 | 4,03% | 9,00 |
| 14.05.2024 | 78,00 | 78,25 | 78,00 | 78,25 | 1,29% | 197,00 |
| 13.05.2024 | 76,33 | 77,33 | 76,05 | 77,25 | 1,31% | - |
| 10.05.2024 | 77,40 | 77,90 | 76,00 | 76,25 | -0,20% | - |
| 09.05.2024 | 76,40 | 76,40 | 76,40 | 76,40 | 0,20% | 2,00 |
| 08.05.2024 | 76,25 | 76,25 | 76,25 | 76,25 | 2,07% | 28,00 |
| 07.05.2024 | 74,70 | 74,70 | 74,70 | 74,70 | 0,64% | 1,00 |
| 06.05.2024 | 74,45 | 74,58 | 72,70 | 74,23 | 1,33% | - |
| 03.05.2024 | 73,75 | 73,75 | 73,25 | 73,25 | -1,01% | 89,00 |
| 02.05.2024 | 72,15 | 74,00 | 72,15 | 74,00 | 2,21% | 213,00 |
| 30.04.2024 | 74,88 | 75,08 | 72,38 | 72,40 | -3,79% | - |
| 29.04.2024 | 75,25 | 75,25 | 75,25 | 75,25 | 4,01% | 1,00 |
| 26.04.2024 | 71,35 | 74,40 | 71,15 | 72,35 | 6,16% | 373,00 |
| 25.04.2024 | 70,80 | 72,20 | 66,15 | 68,15 | -4,35% | 869,00 |
| 24.04.2024 | 70,05 | 71,35 | 69,80 | 71,25 | 2,89% | - |
| 23.04.2024 | 68,80 | 69,25 | 68,80 | 69,25 | 1,09% | 7,00 |
| 22.04.2024 | 68,50 | 68,50 | 68,50 | 68,50 | 0,07% | 4,00 |
| 19.04.2024 | 68,45 | 68,45 | 68,45 | 68,45 | -0,44% | 35,00 |
| 18.04.2024 | 70,40 | 70,40 | 68,75 | 68,75 | -3,78% | 84,00 |
| 17.04.2024 | 71,45 | 71,45 | 71,45 | 71,45 | 0,07% | 14,00 |
| 16.04.2024 | 70,93 | 71,98 | 70,30 | 71,40 | -2,59% | - |
| 15.04.2024 | 73,30 | 73,30 | 73,30 | 73,30 | -3,74% | 1,00 |
| 12.04.2024 | 76,45 | 76,45 | 76,15 | 76,15 | -2,56% | 10,00 |
| 11.04.2024 | 75,70 | 78,15 | 75,70 | 78,15 | 3,65% | 73,00 |
| 10.04.2024 | 75,25 | 76,83 | 74,38 | 75,40 | 0,43% | - |
| 09.04.2024 | 75,03 | 77,58 | 74,13 | 75,08 | -0,56% | - |
| 08.04.2024 | 71,35 | 75,50 | 71,35 | 75,50 | 4,79% | 34,00 |
| 05.04.2024 | 72,50 | 72,50 | 71,75 | 72,05 | -1,10% | 210,00 |
| 04.04.2024 | 72,85 | 72,85 | 72,85 | 72,85 | -0,21% | 20,00 |
| 03.04.2024 | 73,38 | 73,90 | 72,60 | 73,00 | -0,54% | - |
| 02.04.2024 | 76,30 | 76,30 | 73,40 | 73,40 | -3,67% | 6,00 |
| 28.03.2024 | 75,80 | 76,50 | 75,60 | 76,20 | -0,05% | 164,00 |
| 27.03.2024 | 76,24 | 76,24 | 76,24 | 76,24 | 1,63% | 12,00 |
| 26.03.2024 | 73,80 | 75,24 | 73,80 | 75,02 | 0,27% | 92,00 |
| 25.03.2024 | 74,50 | 74,82 | 74,42 | 74,82 | 0,21% | 58,00 |
| 22.03.2024 | 74,19 | 74,84 | 73,03 | 74,66 | 1,44% | - |
| 21.03.2024 | 73,86 | 73,86 | 73,58 | 73,60 | 0,03% | 109,00 |
| 20.03.2024 | 72,12 | 73,58 | 72,12 | 73,58 | 2,28% | 64,00 |
| 19.03.2024 | 71,94 | 71,94 | 71,94 | 71,94 | -7,98% | 30,00 |
| 18.03.2024 | 78,24 | 78,24 | 78,18 | 78,18 | -1,29% | 110,00 |
| 15.03.2024 | 79,34 | 79,34 | 79,20 | 79,20 | 0,38% | 9,00 |
| 14.03.2024 | 80,12 | 80,12 | 78,90 | 78,90 | -1,96% | 41,00 |
| 13.03.2024 | 81,02 | 81,02 | 80,48 | 80,48 | 1,23% | 8,00 |
| 12.03.2024 | 81,44 | 81,46 | 78,21 | 79,50 | -0,25% | - |
| 11.03.2024 | 78,48 | 79,70 | 78,48 | 79,70 | 0,76% | 40,00 |
| 08.03.2024 | 79,10 | 79,10 | 79,10 | 79,10 | 3,29% | 25,00 |
| 07.03.2024 | 76,68 | 76,68 | 76,58 | 76,58 | -0,47% | 2,00 |
| 06.03.2024 | 75,88 | 76,94 | 75,88 | 76,94 | 1,10% | 173,00 |
| 05.03.2024 | 76,92 | 76,92 | 76,10 | 76,10 | -3,74% | 94,00 |
| 04.03.2024 | 79,98 | 79,98 | 79,06 | 79,06 | -2,35% | 63,00 |
| 01.03.2024 | 77,68 | 80,96 | 77,68 | 80,96 | 2,43% | 207,00 |
| 29.02.2024 | 79,24 | 79,24 | 79,04 | 79,04 | 0,76% | 22,00 |
| 28.02.2024 | 78,44 | 78,44 | 78,44 | 78,44 | 0,67% | 70,00 |
| 27.02.2024 | 77,92 | 77,92 | 77,92 | 77,92 | -0,13% | 40,00 |
| 26.02.2024 | 78,00 | 78,02 | 77,92 | 78,02 | 1,14% | 48,00 |
| 23.02.2024 | 78,14 | 78,14 | 77,14 | 77,14 | -3,62% | 4,00 |
| 22.02.2024 | 80,06 | 80,06 | 80,04 | 80,04 | 1,11% | 53,00 |
| 21.02.2024 | 79,00 | 79,16 | 79,00 | 79,16 | 2,17% | 104,00 |
| 20.02.2024 | 77,48 | 77,48 | 77,48 | 77,48 | -1,00% | 1,00 |
| 19.02.2024 | 75,84 | 80,00 | 75,84 | 78,26 | 4,35% | 694,00 |
| 16.02.2024 | 67,58 | 77,26 | 67,58 | 75,00 | 12,34% | 1.015,00 |
| 15.02.2024 | 66,76 | 66,76 | 66,76 | 66,76 | -0,63% | 15,00 |
| 14.02.2024 | 67,63 | 68,45 | 64,85 | 67,18 | -0,53% | - |
| 13.02.2024 | 68,02 | 68,02 | 67,54 | 67,54 | -0,68% | 198,00 |
| 12.02.2024 | 67,86 | 68,00 | 67,86 | 68,00 | -0,73% | 117,00 |
| 09.02.2024 | 66,66 | 68,50 | 66,66 | 68,50 | 5,38% | 58,00 |
| 08.02.2024 | 63,40 | 65,00 | 63,40 | 65,00 | 1,63% | 23,00 |
| 07.02.2024 | 63,26 | 63,96 | 63,26 | 63,96 | 0,38% | 6,00 |
| 06.02.2024 | 65,18 | 65,18 | 63,72 | 63,72 | -2,87% | 90,00 |
| 05.02.2024 | 67,44 | 67,44 | 65,60 | 65,60 | -3,67% | 22,00 |
| 02.02.2024 | 68,10 | 68,10 | 68,10 | 68,10 | 3,43% | 16,00 |
| 01.02.2024 | 65,84 | 65,84 | 65,84 | 65,84 | -0,15% | 2,00 |
| 31.01.2024 | 65,94 | 65,94 | 65,94 | 65,94 | -0,45% | 45,00 |
| 30.01.2024 | 67,30 | 67,30 | 66,20 | 66,24 | -1,55% | 74,00 |
| 29.01.2024 | 67,28 | 67,28 | 67,28 | 67,28 | 1,17% | 1,00 |
| 26.01.2024 | 66,50 | 66,50 | 66,50 | 66,50 | -0,78% | 26,00 |
| 25.01.2024 | 67,20 | 67,20 | 67,02 | 67,02 | -0,27% | 51,00 |
| 24.01.2024 | 67,18 | 67,96 | 66,86 | 67,20 | 2,00% | - |
| 23.01.2024 | 65,78 | 65,88 | 65,78 | 65,88 | 0,06% | 49,00 |
| 22.01.2024 | 65,65 | 66,66 | 65,46 | 65,84 | 1,04% | - |
| 19.01.2024 | 66,06 | 66,66 | 65,16 | 65,16 | -0,76% | 1.183,00 |
| 18.01.2024 | 65,66 | 65,66 | 65,66 | 65,66 | 1,61% | 30,00 |
| 17.01.2024 | 64,62 | 64,62 | 64,62 | 64,62 | -1,97% | 20,00 |
| 16.01.2024 | 65,14 | 65,92 | 65,14 | 65,92 | 0,03% | 120,00 |
| 15.01.2024 | 65,76 | 65,90 | 64,64 | 65,90 | 0,46% | 131,00 |
| 12.01.2024 | 66,16 | 66,16 | 65,60 | 65,60 | -1,32% | 127,00 |
| 11.01.2024 | 67,32 | 67,32 | 66,48 | 66,48 | 0,67% | 10,00 |
| 10.01.2024 | 66,10 | 66,10 | 66,04 | 66,04 | 0,73% | 21,00 |