QinetiQ Group plc QQ.
LSE · Vereinigtes Königreich · Elektronische Technologie
GBp 485,80-3,20 (-0,65 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 485,80 | -0,65 % | GBp 481,20 | GBp 490,40 | GBp 480,40 | 1,09M |
| 2026-09-30 | GBp 489,00 | +1,16 % | GBp 485,00 | GBp 493,40 | GBp 484,00 | 5,26M |
| 2026-09-29 | GBp 483,40 | +0,04 % | GBp 486,20 | GBp 499,00 | GBp 479,20 | 1,21M |
| 2026-09-28 | GBp 483,20 | -1,23 % | GBp 494,00 | GBp 495,40 | GBp 482,80 | 972,59K |
| 2026-09-25 | GBp 489,20 | -0,12 % | GBp 488,00 | GBp 492,60 | GBp 483,40 | 575,25K |
| 2026-09-24 | GBp 489,80 | -1,69 % | GBp 501,00 | GBp 501,00 | GBp 484,52 | 904,82K |
| 2026-09-23 | GBp 498,20 | +1,88 % | GBp 489,00 | GBp 500,50 | GBp 487,80 | 1,98M |
| 2026-09-22 | GBp 489,00 | -2,98 % | GBp 492,60 | GBp 506,00 | GBp 489,00 | 903,52K |
| 2026-09-21 | GBp 504,00 | +1,25 % | GBp 498,40 | GBp 504,00 | GBp 490,80 | 773,98K |
| 2026-09-18 | GBp 497,80 | +0,57 % | GBp 495,40 | GBp 505,50 | GBp 493,00 | 5,02M |
| 2026-09-17 | GBp 495,00 | -0,52 % | GBp 500,00 | GBp 504,50 | GBp 492,00 | 1,23M |
| 2026-09-16 | GBp 497,60 | +1,63 % | GBp 490,20 | GBp 504,00 | GBp 488,20 | 1,08M |
| 2026-09-15 | GBp 489,60 | +1,58 % | GBp 473,00 | GBp 489,60 | GBp 473,00 | 1,64M |
| 2026-09-14 | GBp 482,00 | +2,03 % | GBp 469,20 | GBp 483,60 | GBp 468,80 | 1,13M |
| 2026-09-11 | GBp 472,40 | -0,08 % | GBp 472,00 | GBp 476,60 | GBp 463,95 | 940,16K |
| 2026-09-10 | GBp 472,80 | +1,07 % | GBp 466,00 | GBp 473,43 | GBp 465,60 | 1,31M |
| 2026-09-09 | GBp 467,80 | -2,01 % | GBp 480,00 | GBp 480,00 | GBp 466,60 | 1,46M |
| 2026-09-08 | GBp 477,40 | -0,25 % | GBp 485,60 | GBp 485,60 | GBp 472,20 | 613,42K |
| 2026-09-07 | GBp 478,60 | -1,12 % | GBp 483,40 | GBp 490,60 | GBp 478,00 | 528,66K |
| 2026-09-04 | GBp 484,00 | +0,75 % | GBp 481,40 | GBp 485,00 | GBp 475,60 | 1,44M |
| 2026-09-03 | GBp 480,40 | -0,62 % | GBp 485,00 | GBp 485,60 | GBp 475,80 | 703,12K |
| 2026-09-02 | GBp 483,40 | -1,99 % | GBp 490,60 | GBp 492,00 | GBp 483,40 | 964,47K |
| 2026-09-01 | GBp 493,20 | -2,82 % | GBp 506,50 | GBp 506,50 | GBp 487,60 | 1,41M |
| 2026-08-28 | GBp 507,50 | -0,88 % | GBp 514,00 | GBp 516,50 | GBp 505,29 | 1,73M |
| 2026-08-27 | GBp 512,00 | -1,16 % | GBp 517,00 | GBp 517,50 | GBp 505,35 | 1,29M |
| 2026-08-26 | GBp 518,00 | -1,52 % | GBp 532,50 | GBp 532,50 | GBp 513,00 | 1,71M |
| 2026-08-25 | GBp 526,00 | -0,75 % | GBp 539,50 | GBp 539,50 | GBp 524,50 | 680,63K |
| 2026-08-24 | GBp 530,00 | -1,85 % | GBp 540,50 | GBp 543,50 | GBp 527,00 | 617,43K |
| 2026-08-21 | GBp 540,00 | +0,75 % | GBp 544,00 | GBp 544,00 | GBp 536,00 | 5,50M |
| 2026-08-20 | GBp 536,00 | -0,56 % | GBp 541,00 | GBp 549,50 | GBp 534,50 | 1,20M |
| 2026-08-19 | GBp 539,00 | -2,00 % | GBp 548,00 | GBp 551,00 | GBp 539,00 | 1,15M |
| 2026-08-18 | GBp 550,00 | -1,26 % | GBp 558,00 | GBp 558,00 | GBp 548,50 | 1,01M |
| 2026-08-17 | GBp 557,00 | -1,07 % | GBp 564,50 | GBp 565,00 | GBp 553,50 | 2,41M |
| 2026-08-14 | GBp 563,00 | +0,54 % | GBp 560,00 | GBp 569,00 | GBp 559,00 | 1,05M |
| 2026-08-13 | GBp 560,00 | -0,53 % | GBp 566,00 | GBp 574,00 | GBp 557,00 | 3,26M |
| 2026-08-12 | GBp 563,00 | -1,49 % | GBp 570,00 | GBp 576,50 | GBp 563,00 | 3,36M |
| 2026-08-11 | GBp 571,50 | +1,42 % | GBp 564,00 | GBp 575,50 | GBp 562,50 | 1,05M |
| 2026-08-10 | GBp 563,50 | +1,81 % | GBp 553,50 | GBp 567,00 | GBp 550,00 | 1,31M |
| 2026-08-07 | GBp 553,50 | +1,19 % | GBp 547,00 | GBp 560,00 | GBp 547,00 | 4,33M |
| 2026-08-06 | GBp 547,00 | +0,09 % | GBp 542,00 | GBp 555,50 | GBp 540,00 | 1,16M |
| 2026-08-05 | GBp 546,50 | +0,74 % | GBp 542,50 | GBp 570,31 | GBp 542,50 | 2,36M |
| 2026-08-04 | GBp 542,50 | +3,93 % | GBp 521,50 | GBp 542,50 | GBp 520,72 | 3,78M |
| 2026-08-03 | GBp 522,00 | +3,16 % | GBp 508,00 | GBp 522,50 | GBp 500,50 | 1,20M |
| 2026-07-31 | GBp 506,00 | +1,69 % | GBp 500,50 | GBp 515,00 | GBp 497,20 | 1,62M |
| 2026-07-30 | GBp 497,60 | -1,17 % | GBp 500,00 | GBp 506,00 | GBp 495,20 | 1,21M |
| 2026-07-29 | GBp 503,50 | +0,40 % | GBp 494,00 | GBp 512,50 | GBp 490,68 | 3,06M |
| 2026-07-28 | GBp 501,50 | +2,14 % | GBp 496,00 | GBp 508,00 | GBp 492,60 | 6,31M |
| 2026-07-27 | GBp 491,00 | +0,25 % | GBp 491,80 | GBp 498,32 | GBp 483,20 | 1,95M |
| 2026-07-24 | GBp 489,80 | +1,53 % | GBp 483,60 | GBp 490,80 | GBp 479,68 | 1,14M |
| 2026-07-23 | GBp 482,40 | +0,54 % | GBp 472,40 | GBp 493,60 | GBp 469,00 | 1,85M |
| 2026-07-22 | GBp 479,80 | +2,92 % | GBp 467,60 | GBp 481,60 | GBp 466,60 | 1,36M |
| 2026-07-21 | GBp 466,20 | +3,14 % | GBp 456,20 | GBp 475,40 | GBp 456,20 | 1,74M |
| 2026-07-20 | GBp 452,00 | -0,40 % | GBp 450,60 | GBp 457,60 | GBp 448,00 | 662,29K |
| 2026-07-17 | GBp 453,80 | +1,84 % | GBp 442,40 | GBp 455,80 | GBp 438,60 | 1,18M |
| 2026-07-16 | GBp 445,60 | -1,15 % | GBp 450,80 | GBp 455,80 | GBp 439,20 | 1,74M |
| 2026-07-15 | GBp 450,80 | -0,18 % | GBp 451,60 | GBp 453,20 | GBp 442,80 | 1,25M |
| 2026-07-14 | GBp 451,60 | +0,85 % | GBp 448,00 | GBp 455,60 | GBp 440,00 | 1,02M |
| 2026-07-13 | GBp 447,80 | -0,75 % | GBp 451,60 | GBp 451,60 | GBp 444,00 | 933,23K |
| 2026-07-10 | GBp 451,20 | -2,46 % | GBp 457,40 | GBp 463,96 | GBp 447,80 | 1,73M |
| 2026-07-09 | GBp 462,60 | -1,07 % | GBp 468,40 | GBp 474,20 | GBp 460,60 | 1,97M |
| 2026-07-08 | GBp 467,60 | -4,10 % | GBp 478,20 | GBp 488,40 | GBp 459,40 | 1,42M |
| 2026-07-07 | GBp 487,60 | +0,99 % | GBp 477,40 | GBp 489,60 | GBp 477,40 | 1,98M |
| 2026-07-06 | GBp 482,80 | +0,71 % | GBp 480,20 | GBp 490,00 | GBp 474,20 | 1,33M |
| 2026-07-03 | GBp 479,40 | +0,29 % | GBp 480,80 | GBp 485,80 | GBp 446,27 | 1,79M |
| 2026-07-02 | GBp 478,00 | +7,13 % | GBp 442,00 | GBp 485,60 | GBp 440,40 | 4,65M |
| 2026-07-01 | GBp 446,20 | +5,63 % | GBp 423,00 | GBp 446,20 | GBp 422,20 | 4,46M |
| 2026-06-30 | GBp 422,40 | +2,42 % | GBp 413,20 | GBp 422,80 | GBp 411,80 | 2,78M |
| 2026-06-29 | GBp 412,40 | -0,48 % | GBp 414,00 | GBp 417,94 | GBp 409,40 | 1,88M |
| 2026-06-26 | GBp 414,40 | -0,58 % | GBp 414,20 | GBp 418,80 | GBp 402,50 | 2,77M |
| 2026-06-25 | GBp 416,80 | -1,88 % | GBp 425,00 | GBp 429,80 | GBp 414,00 | 868,99K |
| 2026-06-24 | GBp 424,80 | -0,93 % | GBp 426,40 | GBp 432,60 | GBp 420,00 | 1,31M |
| 2026-06-23 | GBp 428,80 | -0,05 % | GBp 428,40 | GBp 434,20 | GBp 425,00 | 2,66M |
| 2026-06-22 | GBp 429,00 | -2,05 % | GBp 438,20 | GBp 441,40 | GBp 421,40 | 5,40M |
| 2026-06-19 | GBp 438,00 | -0,41 % | GBp 439,80 | GBp 505,50 | GBp 432,00 | 7,36M |
| 2026-06-18 | GBp 439,80 | -0,27 % | GBp 441,00 | GBp 445,00 | GBp 428,80 | 1,63M |
| 2026-06-17 | GBp 441,00 | -1,52 % | GBp 449,60 | GBp 455,40 | GBp 435,80 | 3,76M |
| 2026-06-16 | GBp 447,80 | +0,67 % | GBp 463,20 | GBp 480,00 | GBp 445,20 | 1,45M |
| 2026-06-15 | GBp 444,80 | -6,08 % | GBp 481,20 | GBp 482,20 | GBp 444,00 | 1,27M |
| 2026-06-12 | GBp 473,60 | -1,95 % | GBp 485,20 | GBp 493,20 | GBp 471,80 | 1,10M |
| 2026-06-11 | GBp 483,00 | +0,50 % | GBp 477,40 | GBp 487,80 | GBp 473,80 | 2,30M |
| 2026-06-10 | GBp 480,60 | +1,74 % | GBp 470,00 | GBp 480,60 | GBp 467,40 | 1,11M |
| 2026-06-09 | GBp 472,40 | -0,67 % | GBp 477,60 | GBp 481,00 | GBp 466,40 | 858,66K |
| 2026-06-08 | GBp 475,60 | +1,06 % | GBp 469,00 | GBp 478,40 | GBp 464,00 | 815,66K |
| 2026-06-05 | GBp 470,60 | +0,13 % | GBp 470,20 | GBp 475,20 | GBp 468,00 | 822,17K |
| 2026-06-04 | GBp 470,00 | -0,63 % | GBp 476,00 | GBp 476,00 | GBp 463,40 | 773,64K |
| 2026-06-03 | GBp 473,00 | -1,87 % | GBp 476,60 | GBp 481,80 | GBp 469,20 | 790,47K |
| 2026-06-02 | GBp 482,00 | -0,08 % | GBp 485,00 | GBp 490,60 | GBp 474,00 | 3,77M |
| 2026-06-01 | GBp 482,40 | -4,19 % | GBp 501,00 | GBp 504,00 | GBp 480,20 | 1,09M |
| 2026-05-29 | GBp 503,50 | +0,50 % | GBp 507,50 | GBp 508,50 | GBp 500,50 | 3,92M |
| 2026-05-28 | GBp 501,00 | +4,29 % | GBp 476,80 | GBp 502,00 | GBp 476,60 | 1,63M |