74,500€
0,68%
Echtzeit-Aktienkurs QT GROUP PLC EO-,10
Bid:
Ask:
Aktienkurse zur QT GROUP PLC EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2024 | 65,56 | 65,56 | 65,56 | 65,56 | 2,28% | 22,00 |
| 08.01.2024 | 65,36 | 65,36 | 64,10 | 64,10 | -4,10% | 8,00 |
| 05.01.2024 | 62,98 | 66,84 | 60,56 | 66,84 | 5,39% | 193,00 |
| 04.01.2024 | 62,74 | 64,06 | 62,68 | 63,42 | 1,47% | - |
| 03.01.2024 | 62,50 | 62,50 | 62,50 | 62,50 | -2,31% | 180,00 |
| 02.01.2024 | 64,28 | 64,82 | 63,74 | 63,98 | -2,38% | 211,00 |
| 29.12.2023 | 65,90 | 65,90 | 65,54 | 65,54 | 1,14% | 53,00 |
| 28.12.2023 | 70,68 | 70,68 | 64,74 | 64,80 | -8,29% | 719,00 |
| 27.12.2023 | 69,50 | 70,66 | 69,50 | 70,66 | 4,50% | 26,00 |
| 22.12.2023 | 68,00 | 68,00 | 67,62 | 67,62 | -0,15% | 64,00 |
| 21.12.2023 | 66,00 | 67,72 | 65,47 | 67,72 | 2,93% | - |
| 20.12.2023 | 68,17 | 68,28 | 64,98 | 65,79 | -2,91% | - |
| 19.12.2023 | 67,76 | 67,76 | 67,76 | 67,76 | 0,74% | 15,00 |
| 18.12.2023 | 67,44 | 67,44 | 67,26 | 67,26 | 2,25% | 158,00 |
| 15.12.2023 | 66,80 | 66,80 | 65,78 | 65,78 | 0,67% | 208,00 |
| 14.12.2023 | 64,12 | 66,08 | 64,12 | 65,34 | 4,54% | 280,00 |
| 13.12.2023 | 62,50 | 62,50 | 62,50 | 62,50 | 1,38% | 3,00 |
| 12.12.2023 | 63,30 | 63,36 | 60,95 | 61,65 | -2,27% | - |
| 11.12.2023 | 63,08 | 63,08 | 63,08 | 63,08 | 0,86% | 5,00 |
| 08.12.2023 | 62,54 | 62,54 | 62,54 | 62,54 | 7,72% | 2,00 |