Qt Group Oyj (QTCOM)

QTCOM
🏛️ Finnland →
45.02
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 44.10 44.94 43.21 44.50 0.1M
2022-12-29 42.20 44.50 41.80 44.17 0.1M
2022-12-28 43.34 43.45 41.93 42.36 0.1M
2022-12-27 44.29 44.93 43.18 43.60 0.1M
2022-12-23 43.79 44.85 43.71 44.16 0.1M
2022-12-22 44.03 45.52 43.50 43.79 0.1M
2022-12-21 43.60 44.88 43.60 43.99 0.1M
2022-12-20 45.38 45.38 43.20 43.34 0.1M
2022-12-19 45.80 46.62 45.07 45.57 0.1M
2022-12-16 47.05 47.42 45.62 45.80 0.1M
2022-12-15 48.21 48.58 47.20 47.20 0.1M
2022-12-14 48.14 49.52 48.10 49.29 0.1M
2022-12-13 47.01 51.00 46.55 49.14 0.1M
2022-12-12 46.85 47.18 46.08 46.98 0.1M
2022-12-09 46.79 47.79 46.77 47.34 0.1M
2022-12-08 46.95 47.70 45.27 46.55 0.1M
2022-12-07 47.00 47.63 46.08 46.95 0.1M
2022-12-05 47.70 48.45 46.96 48.08 0.1M
2022-12-02 47.15 48.92 46.61 47.72 0.2M
2022-12-01 47.00 48.48 46.40 46.97 0.1M
2022-11-30 44.87 46.14 44.84 45.17 0.1M
2022-11-29 45.90 46.32 44.73 44.87 0.1M
2022-11-28 46.99 46.99 45.33 45.55 0.1M
2022-11-25 48.31 48.72 47.02 47.55 0.1M
2022-11-24 49.77 50.50 48.40 48.51 0.1M
2022-11-23 49.00 49.50 48.20 49.45 0.1M
2022-11-22 47.23 48.91 46.46 48.87 0.1M
2022-11-21 48.71 48.71 46.53 47.23 0.1M
2022-11-18 50.08 50.48 48.31 48.82 0.1M
2022-11-17 51.50 52.28 50.16 50.20 0.1M
2022-11-16 54.88 54.88 51.70 52.00 0.1M
2022-11-15 56.84 57.40 54.78 55.12 0.2M
2022-11-14 56.74 57.42 54.96 56.52 0.1M
2022-11-11 53.50 57.26 51.80 56.50 0.4M
2022-11-10 47.25 51.62 46.45 51.20 0.2M
2022-11-09 47.79 50.40 46.75 47.40 0.3M
2022-11-08 44.60 48.01 43.90 47.79 0.2M
2022-11-07 43.07 45.59 42.45 44.46 0.2M
2022-11-04 41.68 43.70 41.35 43.02 0.1M
2022-11-03 42.16 42.77 41.32 41.48 0.2M
2022-11-02 42.41 44.94 42.26 43.20 0.2M
2022-11-01 43.26 43.45 41.89 42.13 0.1M
2022-10-31 40.26 43.40 39.53 43.26 0.2M
2022-10-28 41.94 44.36 39.75 40.17 0.3M
2022-10-27 43.13 44.00 36.63 42.44 0.7M
2022-10-26 41.11 43.37 39.90 43.05 0.3M
2022-10-25 39.41 41.50 39.01 41.49 0.1M
2022-10-24 39.50 40.09 38.30 39.39 0.1M
2022-10-21 38.98 39.78 38.34 38.74 0.1M
2022-10-20 38.03 39.89 37.84 39.49 0.1M
2022-10-19 39.99 40.35 37.98 38.30 0.1M
2022-10-18 39.47 40.47 39.28 39.85 0.2M
2022-10-17 38.05 39.01 36.97 38.68 0.2M
2022-10-14 38.77 39.07 37.37 37.88 0.2M
2022-10-13 36.55 37.55 35.56 37.55 0.2M
2022-10-12 37.03 37.40 36.45 36.55 0.1M
2022-10-11 36.59 37.16 36.12 36.85 0.1M
2022-10-10 37.00 38.06 36.66 36.89 0.1M
2022-10-07 39.40 39.40 37.24 37.63 0.2M
2022-10-06 39.24 40.23 39.06 39.68 0.1M
2022-10-05 41.52 41.52 38.72 38.81 0.2M
2022-10-04 40.07 42.10 39.73 41.43 0.2M
2022-10-03 38.85 39.58 37.44 39.22 0.1M
2022-09-30 38.66 39.34 37.55 39.25 0.2M
2022-09-29 39.93 39.93 37.76 38.18 0.2M
2022-09-28 38.12 39.95 37.24 39.93 0.2M
2022-09-27 40.00 40.28 38.24 38.50 0.1M
2022-09-26 38.18 40.49 38.17 39.23 0.1M
2022-09-23 38.80 39.37 37.64 38.53 0.1M
2022-09-22 40.25 40.59 38.65 38.73 0.2M
2022-09-21 40.19 41.30 40.04 41.12 0.2M
2022-09-20 41.72 42.32 39.94 40.87 0.2M
2022-09-19 41.30 41.80 40.87 41.66 0.1M
2022-09-16 41.75 41.77 40.80 41.49 0.1M
2022-09-15 43.45 43.73 41.67 41.75 0.2M
2022-09-14 43.00 44.89 42.23 43.04 0.3M
2022-09-13 47.00 47.27 43.00 43.03 0.3M
2022-09-12 46.70 47.56 45.52 46.54 0.3M
2022-09-09 48.43 48.99 46.51 46.59 0.2M
2022-09-08 50.06 50.48 47.06 48.29 0.2M
2022-09-07 49.90 50.52 49.45 49.83 0.1M
2022-09-06 49.00 50.66 49.00 50.02 0.1M
2022-09-05 48.55 49.61 48.14 49.18 0.1M
2022-09-02 49.67 50.12 48.91 49.81 0.1M
2022-09-01 50.00 50.16 48.80 49.11 0.2M
2022-08-31 50.86 51.10 49.49 50.72 0.1M
2022-08-30 50.00 51.44 49.70 49.96 0.2M
2022-08-29 49.70 50.56 48.65 50.12 0.2M
2022-08-26 52.84 53.08 50.46 50.70 0.2M
2022-08-25 54.00 54.50 51.92 52.80 0.1M
2022-08-24 53.36 53.80 51.90 53.42 0.3M
2022-08-23 54.76 55.74 53.28 53.42 0.1M
2022-08-22 57.76 58.44 54.72 54.82 0.1M
2022-08-19 60.36 60.36 57.86 57.86 0.1M
2022-08-18 60.06 61.42 59.98 60.70 0.1M
2022-08-17 62.40 62.74 60.26 60.34 0.1M
2022-08-16 64.40 64.40 61.50 62.26 0.1M
2022-08-15 63.66 65.80 63.40 64.04 0.1M
2022-08-12 62.80 63.64 61.22 63.28 0.1M
2022-08-11 61.82 63.58 60.60 63.30 0.2M
2022-08-10 59.00 61.84 57.90 61.78 0.1M
2022-08-09 62.38 63.08 58.46 58.76 0.2M
2022-08-08 61.48 62.76 61.20 62.38 0.1M
2022-08-05 61.02 64.80 60.46 61.28 0.2M
2022-08-04 60.54 61.84 58.76 59.94 0.2M
2022-08-03 58.26 61.06 57.78 60.30 0.3M
2022-08-02 60.00 60.22 56.40 58.30 0.4M
2022-08-01 78.66 78.72 58.16 60.00 0.8M
2022-07-29 75.20 79.20 75.00 78.46 0.1M
2022-07-28 74.96 76.20 72.56 74.70 0.1M
2022-07-27 73.12 74.22 71.84 73.12 0.1M
2022-07-26 74.80 76.32 73.16 73.16 0.1M
2022-07-25 80.36 80.36 74.40 74.40 0.1M
2022-07-22 75.70 80.82 74.96 80.36 0.1M
2022-07-21 73.00 75.36 72.46 75.36 0.1M
2022-07-20 70.90 73.90 70.40 72.82 0.1M
2022-07-19 67.32 69.68 66.20 69.44 0.2M
2022-07-18 67.78 70.70 66.20 67.26 0.2M
2022-07-15 64.66 67.12 63.36 67.00 0.2M
2022-07-14 69.86 70.20 63.08 63.98 0.3M
2022-07-13 73.82 74.04 69.30 69.82 0.1M
2022-07-12 73.20 75.40 71.76 74.34 0.1M
2022-07-11 75.46 75.72 72.96 74.06 0.1M
2022-07-08 75.86 76.30 74.42 76.22 0.1M
2022-07-07 74.52 75.70 73.10 75.70 0.1M
2022-07-06 71.60 75.60 70.90 74.60 0.1M
2022-07-05 70.00 71.22 68.22 69.90 0.1M
2022-07-04 72.50 73.16 69.52 69.72 0.1M
2022-07-01 70.40 72.70 69.86 72.04 0.1M
2022-06-30 70.58 70.88 68.94 70.40 0.1M
2022-06-29 73.00 73.40 71.28 71.32 0.1M
2022-06-28 76.00 76.08 73.32 73.40 0.1M
2022-06-27 75.00 76.30 72.14 75.20 0.1M
2022-06-23 73.78 73.78 70.66 72.88 0.1M
2022-06-22 73.64 74.60 70.36 73.80 0.1M
2022-06-21 73.00 74.74 72.88 73.96 0.0M
2022-06-20 72.10 75.26 72.10 72.72 0.1M
2022-06-17 69.10 72.52 68.42 72.04 0.3M
2022-06-16 72.48 72.62 68.80 69.06 0.1M
2022-06-15 71.44 72.96 70.54 72.74 0.1M
2022-06-14 71.60 73.46 70.14 70.74 0.1M
2022-06-13 73.70 74.32 70.66 71.20 0.1M
2022-06-10 77.16 78.02 75.06 75.10 0.1M
2022-06-09 78.60 79.60 77.40 77.88 0.1M
2022-06-08 79.18 79.52 78.20 79.24 0.0M
2022-06-07 80.10 80.52 77.54 78.92 0.1M
2022-06-06 80.22 81.86 80.00 81.08 0.1M
2022-06-03 80.96 82.34 79.24 79.48 0.1M
2022-06-02 78.96 79.96 77.90 79.92 0.1M
2022-06-01 80.50 81.42 77.98 78.70 0.1M
2022-05-31 81.74 82.60 80.02 80.50 0.1M
2022-05-30 79.20 85.30 79.20 82.20 0.2M
2022-05-27 75.62 78.06 75.00 77.74 0.2M
2022-05-25 76.84 77.30 73.20 74.60 0.1M
2022-05-24 78.66 79.02 76.82 76.82 0.1M
2022-05-23 79.50 81.34 78.60 79.58 0.1M
2022-05-20 79.56 80.60 77.86 78.28 0.1M
2022-05-19 76.06 79.06 75.38 78.52 0.1M
2022-05-18 80.56 82.00 78.04 78.52 0.1M
2022-05-17 80.00 83.74 79.70 80.84 0.1M
2022-05-16 80.50 81.16 78.36 79.52 0.1M
2022-05-13 77.70 81.40 77.70 80.32 0.1M
2022-05-12 75.18 77.20 73.22 76.76 0.2M
2022-05-11 75.38 78.64 74.56 77.82 0.1M
2022-05-10 74.54 78.02 74.00 74.50 0.1M
2022-05-09 79.00 79.86 73.48 73.60 0.2M
2022-05-06 80.44 82.86 77.90 79.36 0.2M
2022-05-05 86.36 87.78 81.48 81.66 0.1M
2022-05-04 86.40 87.26 83.58 84.02 0.1M
2022-05-03 86.48 88.80 85.32 86.16 0.1M
2022-05-02 84.14 87.40 81.04 85.00 0.2M
2022-04-29 91.88 91.90 83.22 84.12 0.3M
2022-04-28 107.15 108.75 81.20 91.20 0.4M
2022-04-27 106.40 108.25 103.85 106.60 0.1M
2022-04-26 109.55 110.50 106.25 106.35 0.1M
2022-04-25 108.00 110.90 106.70 108.60 0.1M
2022-04-22 111.55 114.70 109.05 111.10 0.1M
2022-04-21 118.60 119.00 112.30 113.25 0.1M
2022-04-20 119.85 122.90 118.00 118.65 0.0M
2022-04-19 118.00 120.95 116.95 119.65 0.0M
2022-04-14 116.85 119.95 114.70 117.95 0.0M
2022-04-13 117.30 119.00 113.15 116.00 0.1M
2022-04-12 115.00 119.35 113.75 117.70 0.1M
2022-04-11 119.95 120.10 115.35 115.75 0.0M
2022-04-08 124.50 124.85 118.85 121.30 0.1M
2022-04-07 122.55 122.55 118.60 121.95 0.1M
2022-04-06 127.80 129.55 120.65 121.90 0.1M
2022-04-05 130.50 132.90 127.10 127.85 0.0M
2022-04-04 127.10 133.05 126.80 130.80 0.1M
2022-04-01 126.20 127.10 122.80 126.60 0.1M
2022-03-31 125.00 127.60 121.60 126.20 0.1M
2022-03-30 123.60 125.00 121.60 124.20 0.1M
2022-03-29 117.00 123.40 116.20 123.40 0.1M
2022-03-28 114.80 117.00 112.00 115.40 0.1M
2022-03-25 118.00 119.40 113.40 114.00 0.1M
2022-03-24 120.40 120.40 114.60 117.80 0.1M
2022-03-23 119.60 120.80 118.00 120.40 0.1M
2022-03-22 122.80 122.80 116.60 119.00 0.1M
2022-03-21 122.60 123.80 120.80 122.40 0.1M
2022-03-18 119.40 122.80 117.60 122.60 0.1M
2022-03-17 118.80 121.40 115.80 118.80 0.1M
2022-03-16 107.40 118.00 106.40 117.00 0.2M
2022-03-15 106.40 107.40 103.00 104.40 0.1M
2022-03-14 105.60 110.60 104.60 108.00 0.1M
2022-03-11 103.20 108.00 101.80 104.20 0.1M
2022-03-10 105.20 106.20 102.40 102.60 0.1M
2022-03-09 102.40 104.80 99.60 104.00 0.1M
2022-03-08 96.50 102.40 95.80 99.20 0.1M
2022-03-07 101.40 102.20 96.00 98.60 0.2M
2022-03-04 105.60 107.40 102.80 104.40 0.1M
2022-03-03 112.40 113.60 106.20 107.80 0.1M
2022-03-02 107.80 115.20 106.60 112.60 0.1M
2022-03-01 110.40 110.80 105.40 109.00 0.1M
2022-02-28 101.20 110.80 100.20 110.80 0.1M
2022-02-25 102.20 107.40 101.80 104.80 0.1M
2022-02-24 93.30 101.40 92.40 100.80 0.2M
2022-02-23 101.80 102.60 99.10 100.20 0.1M
2022-02-22 91.70 100.80 90.50 99.40 0.2M
2022-02-21 101.40 101.40 95.10 95.50 0.1M
2022-02-18 104.80 104.80 99.10 100.00 0.1M
2022-02-17 102.20 109.40 101.60 103.80 0.2M
2022-02-16 102.40 102.40 98.00 99.60 0.1M
2022-02-15 96.70 102.40 96.20 101.40 0.1M
2022-02-14 97.10 97.10 93.80 96.20 0.1M
2022-02-11 98.70 102.00 98.60 100.20 0.0M
2022-02-10 102.40 104.40 96.90 100.00 0.1M
2022-02-09 96.10 103.60 96.10 101.40 0.1M
2022-02-08 98.90 98.90 94.40 95.10 0.1M
2022-02-07 98.60 99.80 96.50 98.60 0.0M
2022-02-04 99.10 100.20 96.40 97.40 0.1M
2022-02-03 101.20 102.00 98.00 98.50 0.1M
2022-02-02 104.80 105.80 102.80 103.20 0.1M
2022-02-01 103.20 104.80 101.40 103.40 0.1M
2022-01-31 101.00 101.60 98.00 101.40 0.1M
2022-01-28 102.80 103.20 96.00 98.80 0.2M
2022-01-27 92.50 110.00 90.70 102.20 0.4M
2022-01-26 92.20 96.20 92.20 95.40 0.1M
2022-01-25 94.00 97.40 91.20 91.40 0.2M
2022-01-24 98.50 98.80 90.50 92.60 0.3M
2022-01-21 105.40 106.20 98.30 99.60 0.2M
2022-01-20 105.00 109.60 103.20 108.80 0.1M
2022-01-19 102.20 108.00 101.20 105.20 0.1M
2022-01-18 104.20 105.80 103.40 103.80 0.1M
2022-01-17 105.40 107.80 101.80 106.40 0.1M
2022-01-14 104.80 108.00 103.60 105.20 0.2M
2022-01-13 113.00 113.80 106.20 106.80 0.1M
2022-01-12 116.40 117.60 112.00 113.40 0.1M
2022-01-11 114.20 117.60 113.40 114.60 0.1M
2022-01-10 121.00 122.40 111.40 112.40 0.2M
2022-01-07 126.00 126.00 119.60 120.60 0.1M
2022-01-05 131.80 133.00 127.00 128.20 0.1M
2022-01-04 136.00 136.40 131.80 131.80 0.1M
2022-01-03 134.20 137.60 134.20 135.60 0.0M