73,350€
8,75%
Echtzeit-Aktienkurs QT GROUP PLC EO-,10
Bid:
Ask:
Aktienkurse zur QT GROUP PLC EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 71,15 | 73,70 | 71,15 | 73,45 | 8,90% | - |
| 25.04.2024 | 70,75 | 72,05 | 67,25 | 67,45 | -4,87% | 146,00 |
| 24.04.2024 | 69,75 | 70,95 | 69,75 | 70,90 | 1,72% | - |
| 23.04.2024 | 68,35 | 69,70 | 68,35 | 69,70 | 2,65% | - |
| 22.04.2024 | 68,20 | 68,45 | 67,90 | 67,90 | -0,37% | - |
| 19.04.2024 | 68,05 | 68,40 | 68,00 | 68,15 | -1,80% | 4,00 |
| 18.04.2024 | 70,55 | 70,60 | 69,40 | 69,40 | -1,28% | 70,00 |
| 17.04.2024 | 70,80 | 70,85 | 70,10 | 70,30 | -1,13% | 1,00 |
| 16.04.2024 | 70,50 | 71,20 | 70,50 | 71,10 | -0,42% | - |
| 15.04.2024 | 73,15 | 73,35 | 71,40 | 71,40 | -2,79% | - |
| 12.04.2024 | 78,70 | 78,75 | 73,30 | 73,45 | -5,71% | - |
| 11.04.2024 | 75,10 | 78,10 | 75,10 | 77,90 | 3,94% | 13,00 |
| 10.04.2024 | 75,00 | 76,10 | 74,45 | 74,95 | 0,54% | - |
| 09.04.2024 | 74,65 | 75,85 | 74,20 | 74,55 | -0,73% | - |
| 08.04.2024 | 71,85 | 75,10 | 71,20 | 75,10 | 4,09% | - |
| 05.04.2024 | 71,70 | 72,20 | 71,70 | 72,15 | -1,16% | - |
| 04.04.2024 | 72,65 | 73,45 | 72,45 | 73,00 | 0,00% | 51,00 |
| 03.04.2024 | 73,10 | 73,45 | 73,00 | 73,00 | -0,88% | - |
| 02.04.2024 | 76,10 | 76,35 | 73,65 | 73,65 | -3,35% | - |
| 28.03.2024 | 76,08 | 76,50 | 75,58 | 76,20 | 0,74% | - |
| 27.03.2024 | 74,98 | 76,20 | 74,86 | 75,64 | 0,80% | - |
| 26.03.2024 | 74,44 | 75,04 | 74,12 | 75,04 | 0,83% | - |
| 25.03.2024 | 74,98 | 74,98 | 74,06 | 74,42 | -0,16% | 1,00 |
| 22.03.2024 | 73,80 | 74,54 | 73,80 | 74,54 | -0,11% | - |
| 21.03.2024 | 73,50 | 74,62 | 72,74 | 74,62 | 1,91% | - |
| 20.03.2024 | 72,38 | 73,22 | 72,16 | 73,22 | 1,67% | 12,00 |
| 19.03.2024 | 76,70 | 76,70 | 72,02 | 72,02 | -6,44% | - |
| 18.03.2024 | 78,00 | 78,72 | 76,98 | 76,98 | -1,99% | - |
| 15.03.2024 | 78,48 | 79,26 | 78,48 | 78,54 | -1,01% | - |
| 14.03.2024 | 80,10 | 80,20 | 79,10 | 79,34 | -1,44% | - |
| 13.03.2024 | 79,14 | 81,02 | 79,14 | 80,50 | 2,03% | - |
| 12.03.2024 | 81,08 | 81,08 | 78,90 | 78,90 | -2,66% | - |
| 11.03.2024 | 78,42 | 81,06 | 78,06 | 81,06 | 2,30% | - |
| 08.03.2024 | 77,92 | 79,94 | 77,56 | 79,24 | 1,46% | 20,00 |
| 07.03.2024 | 76,60 | 78,10 | 75,98 | 78,10 | 1,19% | - |
| 06.03.2024 | 76,18 | 77,18 | 75,80 | 77,18 | 1,55% | 25,00 |
| 05.03.2024 | 78,70 | 79,50 | 75,50 | 76,00 | -4,50% | 252,00 |
| 04.03.2024 | 81,10 | 81,10 | 79,20 | 79,58 | -1,07% | 1,00 |
| 01.03.2024 | 78,00 | 80,44 | 77,62 | 80,44 | 3,66% | - |
| 29.02.2024 | 78,52 | 78,62 | 77,60 | 77,60 | -1,35% | 1,00 |
| 28.02.2024 | 78,20 | 79,14 | 77,80 | 78,66 | 0,08% | - |
| 27.02.2024 | 77,64 | 78,60 | 77,54 | 78,60 | 1,05% | - |
| 26.02.2024 | 76,92 | 78,10 | 76,76 | 77,78 | 1,38% | 1,00 |
| 23.02.2024 | 77,72 | 77,72 | 76,72 | 76,72 | -1,06% | 4,00 |
| 22.02.2024 | 79,60 | 79,88 | 77,54 | 77,54 | -2,15% | 38,00 |
| 21.02.2024 | 77,72 | 79,24 | 77,72 | 79,24 | 1,77% | - |
| 20.02.2024 | 77,38 | 77,94 | 76,54 | 77,86 | 0,62% | 30,00 |
| 19.02.2024 | 75,84 | 79,20 | 75,84 | 77,38 | 1,39% | 1,00 |
| 16.02.2024 | 66,96 | 76,32 | 66,96 | 76,32 | 16,09% | 30,00 |
| 15.02.2024 | 66,98 | 67,00 | 65,74 | 65,74 | -1,59% | 1,00 |
| 14.02.2024 | 67,36 | 67,96 | 65,14 | 66,80 | -1,04% | 1,00 |
| 13.02.2024 | 68,04 | 68,06 | 67,46 | 67,50 | -1,20% | - |
| 12.02.2024 | 67,90 | 68,32 | 66,82 | 68,32 | 1,15% | - |
| 09.02.2024 | 65,04 | 67,54 | 65,02 | 67,54 | 3,43% | 7,00 |
| 08.02.2024 | 63,36 | 65,30 | 63,36 | 65,30 | 2,87% | 5,00 |
| 07.02.2024 | 63,86 | 64,04 | 63,26 | 63,48 | -1,03% | - |
| 06.02.2024 | 65,72 | 65,72 | 64,06 | 64,14 | -2,46% | 1,00 |
| 05.02.2024 | 67,42 | 67,98 | 65,76 | 65,76 | -2,72% | 1,00 |
| 02.02.2024 | 68,30 | 68,50 | 67,60 | 67,60 | -0,53% | - |
| 01.02.2024 | 65,08 | 68,06 | 65,08 | 67,96 | 3,09% | - |
| 31.01.2024 | 66,18 | 66,18 | 65,66 | 65,92 | -0,96% | - |
| 30.01.2024 | 67,20 | 67,20 | 66,56 | 66,56 | -0,66% | - |
| 29.01.2024 | 67,32 | 67,32 | 65,68 | 67,00 | -0,74% | - |
| 26.01.2024 | 67,46 | 67,52 | 66,12 | 67,50 | -0,03% | - |
| 25.01.2024 | 66,94 | 67,52 | 66,86 | 67,52 | 1,08% | - |
| 24.01.2024 | 66,90 | 67,20 | 66,80 | 66,80 | 0,36% | - |
| 23.01.2024 | 65,78 | 66,80 | 65,44 | 66,56 | 1,16% | - |
| 22.01.2024 | 65,58 | 66,24 | 65,58 | 65,80 | 1,04% | - |
| 19.01.2024 | 66,46 | 66,48 | 65,12 | 65,12 | -1,87% | - |
| 18.01.2024 | 64,60 | 66,36 | 64,60 | 66,36 | 2,98% | - |
| 17.01.2024 | 64,74 | 64,96 | 63,92 | 64,44 | -1,74% | - |
| 16.01.2024 | 65,40 | 65,58 | 65,00 | 65,58 | -0,33% | 8,00 |
| 15.01.2024 | 65,80 | 65,84 | 64,62 | 65,80 | 0,24% | - |
| 12.01.2024 | 66,20 | 67,00 | 65,64 | 65,64 | -0,70% | - |
| 11.01.2024 | 66,94 | 67,30 | 66,10 | 66,10 | -0,57% | - |
| 10.01.2024 | 65,64 | 66,64 | 65,58 | 66,48 | 0,79% | - |
| 09.01.2024 | 65,06 | 66,08 | 64,86 | 65,96 | 1,26% | - |
| 08.01.2024 | 67,18 | 67,30 | 63,96 | 65,14 | -4,06% | 6,00 |
| 05.01.2024 | 63,00 | 68,04 | 61,02 | 67,90 | 6,73% | 52,00 |
| 04.01.2024 | 62,52 | 63,66 | 62,52 | 63,62 | 1,76% | 30,00 |
| 03.01.2024 | 64,00 | 64,40 | 61,80 | 62,52 | -2,80% | - |
| 02.01.2024 | 64,70 | 64,82 | 63,64 | 64,32 | -1,62% | 41,00 |
| 29.12.2023 | 65,00 | 65,38 | 65,00 | 65,38 | 1,05% | - |
| 28.12.2023 | 70,84 | 71,10 | 64,70 | 64,70 | -8,74% | 45,00 |
| 27.12.2023 | 68,02 | 71,10 | 68,02 | 70,90 | 4,11% | 30,00 |
| 22.12.2023 | 67,04 | 68,10 | 67,04 | 68,10 | 1,13% | - |
| 21.12.2023 | 65,64 | 67,34 | 65,58 | 67,34 | 2,09% | 2,00 |
| 20.12.2023 | 67,84 | 67,84 | 65,00 | 65,96 | -2,94% | 26,00 |
| 19.12.2023 | 67,00 | 68,46 | 66,98 | 67,96 | 1,46% | - |
| 18.12.2023 | 66,60 | 67,46 | 65,64 | 66,98 | 0,63% | 88,00 |
| 15.12.2023 | 65,46 | 67,30 | 65,46 | 66,56 | 1,77% | 6,00 |
| 14.12.2023 | 63,28 | 65,78 | 62,66 | 65,40 | 5,11% | 2,00 |
| 13.12.2023 | 61,46 | 62,46 | 61,46 | 62,22 | 1,67% | 52,00 |
| 12.12.2023 | 63,14 | 63,14 | 61,20 | 61,20 | -3,10% | - |
| 11.12.2023 | 62,30 | 63,18 | 62,30 | 63,16 | 1,09% | 2,00 |
| 08.12.2023 | 60,92 | 62,52 | 60,92 | 62,48 | 1,73% | - |
| 07.12.2023 | 58,46 | 61,42 | 58,02 | 61,42 | 5,32% | - |
| 06.12.2023 | 58,46 | 58,46 | 58,32 | 58,32 | -0,27% | 5,00 |
| 05.12.2023 | 60,00 | 60,00 | 58,44 | 58,48 | -2,73% | 14,00 |
| 04.12.2023 | 63,86 | 64,38 | 60,08 | 60,12 | -5,74% | 1,00 |