81,425€
1,40%
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 | 80,33 | 81,73 | 79,43 | 81,43 | 1,40% | - |
30.05.2024 | 82,13 | 82,50 | 80,15 | 80,30 | -2,10% | - |
29.05.2024 | 82,68 | 82,98 | 81,88 | 82,03 | -0,79% | - |
28.05.2024 | 82,90 | 83,95 | 82,28 | 82,68 | -0,27% | - |
27.05.2024 | 84,88 | 85,00 | 82,73 | 82,90 | -2,33% | - |
24.05.2024 | 85,15 | 85,30 | 83,98 | 84,88 | -0,32% | - |
23.05.2024 | 85,08 | 86,48 | 84,83 | 85,15 | 0,26% | - |
22.05.2024 | 83,53 | 85,45 | 82,90 | 84,93 | 1,68% | - |
21.05.2024 | 84,75 | 85,08 | 82,15 | 83,53 | -1,45% | - |
20.05.2024 | 84,65 | 85,33 | 84,10 | 84,75 | 0,12% | - |
17.05.2024 | 84,48 | 84,70 | 82,83 | 84,65 | 0,21% | - |
16.05.2024 | 84,15 | 85,90 | 83,73 | 84,48 | 0,39% | - |
15.05.2024 | 80,20 | 84,48 | 80,03 | 84,15 | 4,93% | - |
14.05.2024 | 77,30 | 80,33 | 77,23 | 80,20 | 3,75% | - |
13.05.2024 | 76,30 | 77,38 | 76,05 | 77,30 | 1,31% | - |
10.05.2024 | 77,45 | 77,90 | 76,00 | 76,30 | -1,48% | - |
09.05.2024 | 77,00 | 77,45 | 76,68 | 77,45 | 0,58% | - |
08.05.2024 | 75,90 | 77,03 | 75,48 | 77,00 | 1,45% | - |
07.05.2024 | 74,25 | 76,23 | 73,80 | 75,90 | 2,22% | - |
06.05.2024 | 74,53 | 74,60 | 72,70 | 74,25 | -0,37% | - |
03.05.2024 | 73,88 | 75,48 | 73,33 | 74,53 | 0,78% | - |
02.05.2024 | 72,45 | 74,50 | 71,90 | 73,95 | 2,14% | - |
30.04.2024 | 74,98 | 75,15 | 72,30 | 72,40 | -3,43% | - |
29.04.2024 | 73,40 | 75,08 | 72,98 | 74,98 | 2,15% | - |
26.04.2024 | 68,35 | 74,38 | 68,35 | 73,40 | 7,19% | 180,00 |
25.04.2024 | 71,20 | 73,03 | 65,38 | 68,48 | -3,62% | - |
24.04.2024 | 69,78 | 71,30 | 69,75 | 71,05 | 1,79% | - |
23.04.2024 | 68,63 | 70,10 | 68,50 | 69,80 | 1,71% | - |
22.04.2024 | 68,03 | 68,95 | 67,95 | 68,63 | 1,07% | - |
19.04.2024 | 68,98 | 69,18 | 67,70 | 67,90 | -1,56% | - |
18.04.2024 | 70,35 | 70,90 | 68,45 | 68,98 | -1,95% | - |
17.04.2024 | 71,35 | 71,53 | 70,05 | 70,35 | -1,47% | - |
16.04.2024 | 71,15 | 71,95 | 70,30 | 71,40 | 0,42% | - |
15.04.2024 | 72,98 | 74,50 | 71,08 | 71,10 | -2,50% | - |
12.04.2024 | 78,80 | 79,13 | 72,85 | 72,93 | -7,46% | - |
11.04.2024 | 75,33 | 78,90 | 75,25 | 78,80 | 4,61% | - |
10.04.2024 | 75,08 | 76,80 | 74,35 | 75,33 | 0,33% | - |
09.04.2024 | 74,95 | 77,45 | 74,13 | 75,08 | 0,17% | - |
08.04.2024 | 72,13 | 75,43 | 71,25 | 74,95 | 3,92% | - |
05.04.2024 | 72,00 | 72,85 | 71,70 | 72,13 | 0,24% | - |
04.04.2024 | 73,03 | 73,75 | 71,88 | 71,95 | -1,40% | - |
03.04.2024 | 73,65 | 73,88 | 72,58 | 72,98 | -0,92% | - |
02.04.2024 | 76,48 | 76,80 | 72,90 | 73,65 | -3,69% | - |
28.03.2024 | 76,15 | 76,71 | 75,53 | 76,47 | 0,42% | - |
27.03.2024 | 75,27 | 76,61 | 74,57 | 76,15 | 1,22% | - |
26.03.2024 | 74,52 | 75,45 | 73,60 | 75,23 | 0,95% | - |
25.03.2024 | 74,56 | 75,50 | 74,12 | 74,52 | -0,11% | - |
22.03.2024 | 74,29 | 74,78 | 73,00 | 74,60 | 0,42% | - |
21.03.2024 | 73,52 | 74,90 | 72,33 | 74,29 | 1,05% | - |
20.03.2024 | 72,76 | 73,99 | 71,41 | 73,52 | 1,04% | - |
19.03.2024 | 77,02 | 77,10 | 71,10 | 72,76 | -5,53% | - |
18.03.2024 | 78,66 | 79,21 | 76,97 | 77,02 | -2,04% | - |
15.03.2024 | 78,69 | 79,61 | 78,31 | 78,62 | -0,09% | - |
14.03.2024 | 80,48 | 80,62 | 78,45 | 78,69 | -2,22% | - |
13.03.2024 | 79,44 | 81,22 | 79,30 | 80,48 | 1,31% | - |
12.03.2024 | 81,11 | 81,40 | 78,18 | 79,44 | -2,06% | - |
11.03.2024 | 78,78 | 81,57 | 77,85 | 81,11 | 2,96% | - |
08.03.2024 | 78,19 | 80,12 | 77,55 | 78,78 | 0,75% | - |
07.03.2024 | 77,17 | 78,35 | 76,04 | 78,19 | 1,32% | - |
06.03.2024 | 76,18 | 77,50 | 75,15 | 77,17 | 1,25% | - |
05.03.2024 | 79,33 | 79,99 | 75,99 | 76,22 | -3,87% | - |
04.03.2024 | 81,25 | 81,29 | 79,08 | 79,29 | -2,36% | - |
01.03.2024 | 78,22 | 81,27 | 77,53 | 81,21 | 3,93% | - |
29.02.2024 | 78,72 | 79,58 | 77,63 | 78,14 | -0,64% | - |
28.02.2024 | 78,45 | 79,35 | 77,50 | 78,64 | 0,14% | - |
27.02.2024 | 77,82 | 78,88 | 77,28 | 78,53 | 0,91% | - |
26.02.2024 | 77,32 | 78,51 | 76,69 | 77,82 | 0,70% | - |
23.02.2024 | 78,04 | 78,40 | 76,61 | 77,28 | -0,97% | - |
22.02.2024 | 79,45 | 81,13 | 77,65 | 78,04 | -1,82% | - |
21.02.2024 | 77,90 | 79,57 | 77,90 | 79,49 | 2,04% | - |
20.02.2024 | 77,69 | 78,92 | 76,36 | 77,90 | 0,13% | - |
19.02.2024 | 76,04 | 80,17 | 76,04 | 77,80 | 2,31% | - |
16.02.2024 | 66,57 | 78,32 | 66,57 | 76,04 | 14,16% | 63,00 |
15.02.2024 | 67,10 | 67,43 | 65,40 | 66,61 | -0,77% | - |
14.02.2024 | 67,41 | 68,43 | 64,89 | 67,13 | -0,37% | - |
13.02.2024 | 68,36 | 68,39 | 66,30 | 67,38 | -1,38% | - |
12.02.2024 | 68,14 | 68,63 | 66,35 | 68,32 | 0,26% | - |
09.02.2024 | 65,20 | 68,25 | 65,20 | 68,14 | 4,51% | - |
08.02.2024 | 63,55 | 65,46 | 63,52 | 65,20 | 2,60% | - |
07.02.2024 | 64,09 | 65,02 | 62,89 | 63,55 | -0,84% | 30,00 |
06.02.2024 | 65,82 | 66,13 | 63,93 | 64,09 | -2,57% | - |
05.02.2024 | 67,73 | 68,19 | 65,60 | 65,78 | -2,78% | - |
02.02.2024 | 68,43 | 69,06 | 67,46 | 67,66 | -1,31% | - |
01.02.2024 | 65,44 | 68,56 | 65,12 | 68,56 | 4,77% | 15,00 |
31.01.2024 | 66,48 | 66,63 | 65,31 | 65,44 | -1,51% | - |
30.01.2024 | 67,48 | 67,81 | 66,42 | 66,44 | -1,54% | - |
29.01.2024 | 67,53 | 67,88 | 65,32 | 67,48 | -0,18% | - |
26.01.2024 | 67,93 | 67,93 | 66,04 | 67,60 | -0,49% | - |
25.01.2024 | 67,10 | 67,98 | 66,71 | 67,93 | 1,18% | - |
24.01.2024 | 66,79 | 67,97 | 66,79 | 67,14 | 0,46% | - |
23.01.2024 | 65,80 | 67,27 | 65,30 | 66,83 | 1,61% | - |
22.01.2024 | 65,63 | 66,66 | 65,46 | 65,77 | 0,43% | - |
19.01.2024 | 66,75 | 67,02 | 64,87 | 65,49 | -1,93% | - |
18.01.2024 | 64,68 | 66,79 | 64,57 | 66,78 | 3,25% | - |
17.01.2024 | 65,32 | 65,32 | 63,93 | 64,68 | -1,37% | - |
16.01.2024 | 65,83 | 67,74 | 64,57 | 65,58 | -0,38% | - |
15.01.2024 | 65,96 | 66,11 | 64,47 | 65,83 | 0,02% | - |
12.01.2024 | 66,34 | 67,44 | 65,70 | 65,82 | -0,72% | 55,00 |
11.01.2024 | 66,91 | 67,83 | 65,90 | 66,30 | -0,91% | - |
10.01.2024 | 66,06 | 67,02 | 65,63 | 66,91 | 1,29% | - |