Qt Group Plc QTCOM
OMXHEX · Finnland · Technologiedienstleistungen
€33,80-0,02 (-0,06 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · 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 | €33,80 | -0,06 % | €33,82 | €34,56 | €32,92 | 111,75K |
| 2026-09-30 | €33,82 | +2,42 % | €33,14 | €33,82 | €32,80 | 46,18K |
| 2026-09-29 | €33,02 | +0,43 % | €32,88 | €33,56 | €32,78 | 39,07K |
| 2026-09-28 | €32,88 | -1,62 % | €33,44 | €33,50 | €32,20 | 67,18K |
| 2026-09-25 | €33,42 | -0,83 % | €34,76 | €34,96 | €33,32 | 72,73K |
| 2026-09-24 | €33,70 | -1,86 % | €34,28 | €34,34 | €33,52 | 34,09K |
| 2026-09-23 | €34,34 | +0,59 % | €34,58 | €34,58 | €33,60 | 34,69K |
| 2026-09-22 | €34,14 | +3,14 % | €33,10 | €34,80 | €33,02 | 90,43K |
| 2026-09-21 | €33,10 | +1,53 % | €32,60 | €33,26 | €32,60 | 44,38K |
| 2026-09-18 | €32,60 | -1,63 % | €33,14 | €33,32 | €32,60 | 55,51K |
| 2026-09-17 | €33,14 | -0,84 % | €33,48 | €33,96 | €32,82 | 57,79K |
| 2026-09-16 | €33,42 | +0,36 % | €33,30 | €33,68 | €33,18 | 37,14K |
| 2026-09-15 | €33,30 | -2,92 % | €34,30 | €34,30 | €32,96 | 61,13K |
| 2026-09-14 | €34,30 | +0,53 % | €34,08 | €34,84 | €34,00 | 41,66K |
| 2026-09-11 | €34,12 | +0,53 % | €33,92 | €34,12 | €33,46 | 36,46K |
| 2026-09-10 | €33,94 | -1,11 % | €34,32 | €34,54 | €33,94 | 35,07K |
| 2026-09-09 | €34,32 | -1,04 % | €34,68 | €35,08 | €34,30 | 40,44K |
| 2026-09-08 | €34,68 | -0,69 % | €34,92 | €35,20 | €34,32 | 45,97K |
| 2026-09-07 | €34,92 | -1,41 % | €35,24 | €35,58 | €34,76 | 62,28K |
| 2026-09-04 | €35,42 | +1,20 % | €35,14 | €35,76 | €34,82 | 59,45K |
| 2026-09-03 | €35,00 | +0,40 % | €34,88 | €35,64 | €34,46 | 86,85K |
| 2026-09-02 | €34,86 | -1,36 % | €34,84 | €36,00 | €34,32 | 83,99K |
| 2026-09-01 | €35,34 | -1,67 % | €36,22 | €36,48 | €35,26 | 50,65K |
| 2026-08-31 | €35,94 | -3,39 % | €36,90 | €36,94 | €35,90 | 137,71K |
| 2026-08-28 | €37,20 | +0,59 % | €37,02 | €37,74 | €37,02 | 57,09K |
| 2026-08-27 | €36,98 | +4,88 % | €35,46 | €37,14 | €35,30 | 95,83K |
| 2026-08-26 | €35,26 | -0,40 % | €35,40 | €35,64 | €34,76 | 51,04K |
| 2026-08-25 | €35,40 | +3,39 % | €34,18 | €35,58 | €33,74 | 96,61K |
| 2026-08-24 | €34,24 | -1,33 % | €34,68 | €34,68 | €34,02 | 31,00K |
| 2026-08-21 | €34,70 | +0,46 % | €34,54 | €34,72 | €34,10 | 33,37K |
| 2026-08-20 | €34,54 | +1,35 % | €34,02 | €34,76 | €33,60 | 54,41K |
| 2026-08-19 | €34,08 | 0,00 % | €33,48 | €34,22 | €33,30 | 59,97K |
| 2026-08-18 | €34,08 | -0,64 % | €34,10 | €34,38 | €33,44 | 45,98K |
| 2026-08-17 | €34,30 | -1,83 % | €34,94 | €35,26 | €34,30 | 73,13K |
| 2026-08-14 | €34,94 | +2,28 % | €34,32 | €36,24 | €34,32 | 149,43K |
| 2026-08-13 | €34,16 | +1,91 % | €33,56 | €34,88 | €33,30 | 92,27K |
| 2026-08-12 | €33,52 | -1,30 % | €33,82 | €33,98 | €32,98 | 106,84K |
| 2026-08-11 | €33,96 | +3,22 % | €32,90 | €34,12 | €32,66 | 118,87K |
| 2026-08-10 | €32,90 | +0,06 % | €32,88 | €33,32 | €32,20 | 139,10K |
| 2026-08-07 | €32,88 | +1,29 % | €31,68 | €33,20 | €31,54 | 213,38K |
| 2026-08-06 | €32,46 | +26,70 % | €30,60 | €33,32 | €30,60 | 652,58K |
| 2026-08-05 | €25,62 | -0,62 % | €25,86 | €26,36 | €25,40 | 158,12K |
| 2026-08-04 | €25,78 | +2,14 % | €25,32 | €25,92 | €24,82 | 108,84K |
| 2026-08-03 | €25,24 | +0,72 % | €25,06 | €25,70 | €24,90 | 64,58K |
| 2026-07-31 | €25,06 | -0,24 % | €25,18 | €25,56 | €24,92 | 49,90K |
| 2026-07-30 | €25,12 | -4,12 % | €26,06 | €26,16 | €25,12 | 46,49K |
| 2026-07-29 | €26,20 | +2,75 % | €25,50 | €26,58 | €25,42 | 104,44K |
| 2026-07-28 | €25,50 | +4,34 % | €24,50 | €25,50 | €24,40 | 108,96K |
| 2026-07-27 | €24,44 | +4,98 % | €23,46 | €24,62 | €23,46 | 59,37K |
| 2026-07-24 | €23,28 | +0,95 % | €23,20 | €23,76 | €22,96 | 69,94K |
| 2026-07-23 | €23,06 | -4,00 % | €24,02 | €24,08 | €23,06 | 66,81K |
| 2026-07-22 | €24,02 | -0,99 % | €24,26 | €24,46 | €23,84 | 44,60K |
| 2026-07-21 | €24,26 | +0,17 % | €24,28 | €24,40 | €23,88 | 45,24K |
| 2026-07-20 | €24,22 | -0,08 % | €24,24 | €24,38 | €23,82 | 48,26K |
| 2026-07-17 | €24,24 | -3,04 % | €24,74 | €24,94 | €24,10 | 69,38K |
| 2026-07-16 | €25,00 | +1,46 % | €24,64 | €25,04 | €24,30 | 86,39K |
| 2026-07-15 | €24,64 | +0,08 % | €24,60 | €24,82 | €23,96 | 65,53K |
| 2026-07-14 | €24,62 | +0,16 % | €24,58 | €24,66 | €23,40 | 84,93K |
| 2026-07-13 | €24,58 | +2,08 % | €24,00 | €24,58 | €23,68 | 68,83K |
| 2026-07-10 | €24,08 | +2,29 % | €23,60 | €24,30 | €23,54 | 82,15K |
| 2026-07-09 | €23,54 | +2,79 % | €23,18 | €23,54 | €22,72 | 87,81K |
| 2026-07-08 | €22,90 | -2,55 % | €23,40 | €23,48 | €22,64 | 75,43K |
| 2026-07-07 | €23,50 | -0,76 % | €23,70 | €24,10 | €23,30 | 82,68K |
| 2026-07-06 | €23,68 | +1,11 % | €23,42 | €23,82 | €23,40 | 73,82K |
| 2026-07-03 | €23,42 | +1,04 % | €23,30 | €23,46 | €22,36 | 119,51K |
| 2026-07-02 | €23,18 | -1,11 % | €23,34 | €23,78 | €22,80 | 143,65K |
| 2026-07-01 | €23,44 | +1,21 % | €23,24 | €23,64 | €23,04 | 89,75K |
| 2026-06-30 | €23,16 | -1,95 % | €23,80 | €23,80 | €23,00 | 78,29K |
| 2026-06-29 | €23,62 | +0,77 % | €23,46 | €24,08 | €23,46 | 60,18K |
| 2026-06-26 | €23,44 | -3,22 % | €23,80 | €23,84 | €22,92 | 112,20K |
| 2026-06-25 | €24,22 | +1,17 % | €23,96 | €24,66 | €23,64 | 78,01K |
| 2026-06-24 | €23,94 | -1,48 % | €24,56 | €24,56 | €23,78 | 69,23K |
| 2026-06-23 | €24,30 | +2,62 % | €23,76 | €24,62 | €23,48 | 96,02K |
| 2026-06-22 | €23,68 | +3,32 % | €23,00 | €24,26 | €23,00 | 159,44K |
| 2026-06-18 | €22,92 | -3,13 % | €23,56 | €23,58 | €22,46 | 90,01K |
| 2026-06-17 | €23,66 | +1,37 % | €23,48 | €24,30 | €23,32 | 74,83K |
| 2026-06-16 | €23,34 | -4,34 % | €24,22 | €24,40 | €22,86 | 107,61K |
| 2026-06-15 | €24,40 | -0,97 % | €25,30 | €25,76 | €24,32 | 83,13K |
| 2026-06-12 | €24,64 | +0,41 % | €24,72 | €25,04 | €24,20 | 75,40K |
| 2026-06-11 | €24,54 | -3,69 % | €24,70 | €25,28 | €24,14 | 112,95K |
| 2026-06-10 | €25,48 | -3,56 % | €26,18 | €26,24 | €24,90 | 125,99K |
| 2026-06-09 | €26,42 | -3,93 % | €27,76 | €27,76 | €26,20 | 119,18K |
| 2026-06-08 | €27,50 | -1,36 % | €27,10 | €27,88 | €26,82 | 114,24K |
| 2026-06-05 | €27,88 | -5,94 % | €29,52 | €29,52 | €27,76 | 93,51K |
| 2026-06-04 | €29,64 | +2,63 % | €28,68 | €29,72 | €28,64 | 112,84K |
| 2026-06-03 | €28,88 | -5,74 % | €30,70 | €30,70 | €28,72 | 172,95K |
| 2026-06-02 | €30,64 | +3,30 % | €30,42 | €30,66 | €29,70 | 91,69K |
| 2026-06-01 | €29,66 | +1,16 % | €29,46 | €29,86 | €28,22 | 165,89K |
| 2026-05-29 | €29,32 | +2,52 % | €29,00 | €29,42 | €28,20 | 139,85K |
| 2026-05-28 | €28,60 | +5,46 % | €26,84 | €28,82 | €26,74 | 154,63K |