Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.589,05 +4.706,39 (+8,58%)
Questerre Energy Corporation (QEC.OL)
Oslo - Oslo Verzögerter Preis. Währung in NOK
Zur Watchlist hinzufügen
Börsenschluss: 04:25PM CEST
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NOKDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 1,7400 | 1,7480 | 1,6900 | 1,7380 | 1,7380 | 422.241 |
| 02. Mai 2024 | 1,7880 | 1,7880 | 1,7180 | 1,7400 | 1,7400 | 146.960 |
| 30. Apr. 2024 | 1,7460 | 1,7880 | 1,7200 | 1,7880 | 1,7880 | 497.707 |
| 29. Apr. 2024 | 1,6840 | 1,7580 | 1,6840 | 1,7300 | 1,7300 | 136.939 |
| 26. Apr. 2024 | 1,7100 | 1,7500 | 1,6800 | 1,7280 | 1,7280 | 197.121 |
| 25. Apr. 2024 | 1,7880 | 1,7880 | 1,6860 | 1,6900 | 1,6900 | 273.354 |
| 24. Apr. 2024 | 1,7900 | 1,7900 | 1,7120 | 1,7480 | 1,7480 | 253.700 |
| 23. Apr. 2024 | 1,7000 | 1,8000 | 1,7000 | 1,7400 | 1,7400 | 470.822 |
| 22. Apr. 2024 | 1,6880 | 1,7980 | 1,6700 | 1,6820 | 1,6820 | 417.042 |
| 19. Apr. 2024 | 1,7300 | 1,7300 | 1,6600 | 1,6900 | 1,6900 | 561.017 |
| 18. Apr. 2024 | 1,7340 | 1,7640 | 1,6700 | 1,7540 | 1,7540 | 311.243 |
| 17. Apr. 2024 | 1,7400 | 1,7820 | 1,7300 | 1,7660 | 1,7660 | 142.281 |
| 16. Apr. 2024 | 1,7800 | 1,7800 | 1,7220 | 1,7640 | 1,7640 | 263.073 |
| 15. Apr. 2024 | 1,7760 | 1,7820 | 1,7320 | 1,7800 | 1,7800 | 456.919 |
| 12. Apr. 2024 | 1,8360 | 1,8360 | 1,7760 | 1,7760 | 1,7760 | 624.476 |
| 11. Apr. 2024 | 1,8500 | 1,8500 | 1,7860 | 1,7980 | 1,7980 | 380.585 |
| 10. Apr. 2024 | 1,7800 | 1,8540 | 1,7800 | 1,8140 | 1,8140 | 350.513 |
| 09. Apr. 2024 | 1,8600 | 1,8600 | 1,8120 | 1,8200 | 1,8200 | 724.413 |
| 08. Apr. 2024 | 1,8000 | 1,8480 | 1,8000 | 1,8460 | 1,8460 | 571.559 |
| 05. Apr. 2024 | 1,8500 | 1,8500 | 1,8220 | 1,8480 | 1,8480 | 407.309 |
| 04. Apr. 2024 | 1,7900 | 1,8560 | 1,7900 | 1,8260 | 1,8260 | 675.569 |
| 03. Apr. 2024 | 1,7700 | 1,8360 | 1,7700 | 1,8100 | 1,8100 | 512.713 |
| 02. Apr. 2024 | 1,7800 | 1,8400 | 1,7800 | 1,7980 | 1,7980 | 330.790 |
| 27. März 2024 | 1,7580 | 1,8080 | 1,7580 | 1,8080 | 1,8080 | 257.411 |
| 26. März 2024 | 1,7800 | 1,8100 | 1,7740 | 1,7960 | 1,7960 | 798.227 |
| 25. März 2024 | 1,8100 | 1,8100 | 1,7500 | 1,7700 | 1,7700 | 732.098 |
| 22. März 2024 | 1,9140 | 1,9140 | 1,7880 | 1,7960 | 1,7960 | 2.534.685 |
| 21. März 2024 | 1,9000 | 1,9280 | 1,8460 | 1,9100 | 1,9100 | 956.587 |
| 20. März 2024 | 1,9160 | 1,9380 | 1,8860 | 1,9060 | 1,9060 | 628.475 |
| 19. März 2024 | 1,9040 | 1,9200 | 1,9020 | 1,9200 | 1,9200 | 125.754 |
| 18. März 2024 | 1,9400 | 1,9400 | 1,8840 | 1,9180 | 1,9180 | 607.426 |
| 15. März 2024 | 1,9680 | 1,9680 | 1,9120 | 1,9220 | 1,9220 | 404.495 |
| 14. März 2024 | 1,9480 | 1,9680 | 1,9220 | 1,9280 | 1,9280 | 524.620 |
| 13. März 2024 | 1,9360 | 2,0400 | 1,9360 | 1,9500 | 1,9500 | 718.261 |
| 12. März 2024 | 1,8880 | 2,0000 | 1,8880 | 1,9660 | 1,9660 | 1.672.105 |
| 11. März 2024 | 1,9100 | 1,9440 | 1,9000 | 1,9300 | 1,9300 | 742.588 |
| 08. März 2024 | 1,8720 | 1,9360 | 1,8600 | 1,9100 | 1,9100 | 1.277.400 |
| 07. März 2024 | 1,8240 | 1,9380 | 1,8240 | 1,8720 | 1,8720 | 876.517 |
| 06. März 2024 | 1,8600 | 1,8800 | 1,8200 | 1,8600 | 1,8600 | 501.221 |
| 05. März 2024 | 1,9280 | 1,9280 | 1,8300 | 1,8480 | 1,8480 | 606.639 |
| 04. März 2024 | 1,9580 | 1,9580 | 1,8700 | 1,8760 | 1,8760 | 747.698 |
| 01. März 2024 | 1,9880 | 1,9880 | 1,9100 | 1,9260 | 1,9260 | 1.369.953 |
| 29. Feb. 2024 | 1,9600 | 2,0000 | 1,9520 | 1,9660 | 1,9660 | 1.020.351 |
| 28. Feb. 2024 | 1,9900 | 1,9900 | 1,9360 | 1,9500 | 1,9500 | 2.255.007 |
| 27. Feb. 2024 | 2,0850 | 2,1000 | 1,9320 | 2,0050 | 2,0050 | 4.010.009 |
| 26. Feb. 2024 | 1,9980 | 2,1100 | 1,9840 | 2,0950 | 2,0950 | 3.423.925 |
| 23. Feb. 2024 | 1,9700 | 2,0350 | 1,9400 | 1,9620 | 1,9620 | 1.968.422 |
| 22. Feb. 2024 | 1,9620 | 1,9780 | 1,9140 | 1,9200 | 1,9200 | 1.074.943 |
| 21. Feb. 2024 | 2,0000 | 2,0500 | 1,9620 | 1,9700 | 1,9700 | 1.630.487 |
| 20. Feb. 2024 | 1,9580 | 1,9900 | 1,9480 | 1,9700 | 1,9700 | 943.914 |
| 19. Feb. 2024 | 1,9320 | 1,9720 | 1,9280 | 1,9300 | 1,9300 | 596.079 |
| 16. Feb. 2024 | 1,9500 | 1,9580 | 1,9280 | 1,9500 | 1,9500 | 666.566 |
| 15. Feb. 2024 | 1,9800 | 1,9860 | 1,9200 | 1,9380 | 1,9380 | 883.421 |
| 14. Feb. 2024 | 2,0000 | 2,0000 | 1,9600 | 1,9620 | 1,9620 | 928.546 |
| 13. Feb. 2024 | 2,0000 | 2,0350 | 1,9680 | 2,0000 | 2,0000 | 657.186 |
| 12. Feb. 2024 | 1,9980 | 2,0400 | 1,9580 | 1,9940 | 1,9940 | 2.285.445 |
| 09. Feb. 2024 | 1,9240 | 1,9800 | 1,8940 | 1,9680 | 1,9680 | 1.338.074 |
| 08. Feb. 2024 | 1,9560 | 1,9560 | 1,8500 | 1,8800 | 1,8800 | 1.346.708 |
| 07. Feb. 2024 | 1,9500 | 1,9720 | 1,9020 | 1,9240 | 1,9240 | 1.351.029 |
| 06. Feb. 2024 | 1,9700 | 2,0000 | 1,9060 | 1,9200 | 1,9200 | 1.561.557 |
| 05. Feb. 2024 | 2,0600 | 2,1500 | 1,9520 | 1,9520 | 1,9520 | 3.447.032 |
| 02. Feb. 2024 | 1,8980 | 2,1100 | 1,8520 | 2,0600 | 2,0600 | 4.599.429 |
| 01. Feb. 2024 | 1,9020 | 1,9700 | 1,8500 | 1,8960 | 1,8960 | 6.295.639 |
| 31. Jan. 2024 | 2,1200 | 2,1650 | 1,9560 | 1,9880 | 1,9880 | 7.401.197 |
| 30. Jan. 2024 | 2,2500 | 2,3650 | 2,0100 | 2,1550 | 2,1550 | 7.461.537 |
| 29. Jan. 2024 | 2,1000 | 2,6800 | 2,1000 | 2,2700 | 2,2700 | 42.012.363 |
| 26. Jan. 2024 | 1,6540 | 2,0600 | 1,5820 | 2,0200 | 2,0200 | 28.635.134 |
| 25. Jan. 2024 | 1,3480 | 1,3480 | 1,3060 | 1,3200 | 1,3200 | 370.052 |
| 24. Jan. 2024 | 1,3140 | 1,3500 | 1,3140 | 1,3380 | 1,3380 | 386.537 |
| 23. Jan. 2024 | 1,3100 | 1,3500 | 1,3100 | 1,3460 | 1,3460 | 540.715 |
| 22. Jan. 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3360 | 1,3360 | 308.924 |
| 19. Jan. 2024 | 1,3900 | 1,3900 | 1,3360 | 1,3360 | 1,3360 | 197.941 |
| 18. Jan. 2024 | 1,3240 | 1,3980 | 1,3240 | 1,3800 | 1,3800 | 116.282 |
| 17. Jan. 2024 | 1,3520 | 1,3800 | 1,3420 | 1,3440 | 1,3440 | 178.237 |
| 16. Jan. 2024 | 1,3620 | 1,3980 | 1,3500 | 1,3600 | 1,3600 | 312.053 |
| 15. Jan. 2024 | 1,3980 | 1,4120 | 1,3620 | 1,3860 | 1,3860 | 144.925 |
| 12. Jan. 2024 | 1,3560 | 1,3900 | 1,3540 | 1,3680 | 1,3680 | 536.931 |
| 11. Jan. 2024 | 1,4000 | 1,4000 | 1,3560 | 1,3560 | 1,3560 | 451.109 |
| 10. Jan. 2024 | 1,4000 | 1,4180 | 1,3700 | 1,3720 | 1,3720 | 409.328 |
| 09. Jan. 2024 | 1,4080 | 1,4200 | 1,3800 | 1,4000 | 1,4000 | 300.872 |
| 08. Jan. 2024 | 1,4300 | 1,4560 | 1,4060 | 1,4300 | 1,4300 | 898.057 |
| 05. Jan. 2024 | 1,4020 | 1,4340 | 1,3700 | 1,4320 | 1,4320 | 870.969 |
| 04. Jan. 2024 | 1,3980 | 1,4300 | 1,3900 | 1,4300 | 1,4300 | 821.070 |
| 03. Jan. 2024 | 1,3720 | 1,4060 | 1,3700 | 1,3800 | 1,3800 | 733.719 |
| 02. Jan. 2024 | 1,4460 | 1,4480 | 1,3700 | 1,4060 | 1,4060 | 909.671 |
| 29. Dez. 2023 | 1,3500 | 1,4000 | 1,3260 | 1,3700 | 1,3700 | 2.468.441 |
| 28. Dez. 2023 | 1,3540 | 1,3700 | 1,3440 | 1,3520 | 1,3520 | 1.480.312 |
| 27. Dez. 2023 | 1,3720 | 1,4180 | 1,3580 | 1,3700 | 1,3700 | 1.579.199 |
| 22. Dez. 2023 | 1,3700 | 1,3980 | 1,3700 | 1,3900 | 1,3900 | 1.278.480 |
| 21. Dez. 2023 | 1,4000 | 1,4160 | 1,3820 | 1,3880 | 1,3880 | 791.592 |
| 20. Dez. 2023 | 1,4100 | 1,4440 | 1,4000 | 1,4160 | 1,4160 | 778.572 |
| 19. Dez. 2023 | 1,4280 | 1,4460 | 1,4000 | 1,4100 | 1,4100 | 534.826 |
| 18. Dez. 2023 | 1,4480 | 1,4580 | 1,3800 | 1,4200 | 1,4200 | 614.853 |
| 15. Dez. 2023 | 1,3820 | 1,4280 | 1,3820 | 1,4280 | 1,4280 | 378.560 |
| 14. Dez. 2023 | 1,4940 | 1,4940 | 1,3700 | 1,4100 | 1,4100 | 608.339 |
| 13. Dez. 2023 | 1,4020 | 1,4700 | 1,3700 | 1,4020 | 1,4020 | 819.347 |
| 12. Dez. 2023 | 1,4200 | 1,4480 | 1,4100 | 1,4120 | 1,4120 | 461.579 |
| 11. Dez. 2023 | 1,4480 | 1,4580 | 1,3980 | 1,4200 | 1,4200 | 1.017.249 |
| 08. Dez. 2023 | 1,4440 | 1,4800 | 1,4420 | 1,4500 | 1,4500 | 689.881 |
| 07. Dez. 2023 | 1,5000 | 1,5000 | 1,4380 | 1,4800 | 1,4800 | 1.153.847 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
