12,150€
-1,22%
Echtzeit-Aktienkurs Quanex Building Products Corp.
Bid:
Ask:
Aktienkurse zur Quanex Building Products Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 12,20 | 12,35 | 12,20 | 12,25 | -0,41% | - |
| 15.10.2025 | 12,25 | 12,30 | 12,25 | 12,30 | 5,58% | - |
| 14.10.2025 | 11,65 | 11,65 | 11,60 | 11,65 | 0,87% | - |
| 13.10.2025 | 11,65 | 12,00 | 11,35 | 11,55 | -4,94% | - |
| 10.10.2025 | 12,15 | 12,25 | 12,15 | 12,15 | -1,22% | - |
| 09.10.2025 | 12,45 | 12,50 | 12,25 | 12,30 | 0,00% | - |
| 08.10.2025 | 12,35 | 12,55 | 12,30 | 12,30 | -1,20% | - |
| 07.10.2025 | 12,40 | 12,45 | 12,40 | 12,45 | -1,58% | - |
| 06.10.2025 | 12,55 | 12,70 | 12,55 | 12,65 | 0,40% | - |
| 03.10.2025 | 12,60 | 12,65 | 12,60 | 12,60 | 1,61% | 500,00 |
| 02.10.2025 | 12,35 | 12,55 | 12,25 | 12,40 | 2,90% | - |
| 01.10.2025 | 12,10 | 12,10 | 12,05 | 12,05 | 2,55% | - |
| 30.09.2025 | 11,85 | 11,85 | 11,75 | 11,75 | -0,84% | - |
| 29.09.2025 | 11,80 | 11,95 | 11,75 | 11,85 | 1,28% | - |
| 26.09.2025 | 11,60 | 11,75 | 11,40 | 11,70 | -0,43% | - |
| 25.09.2025 | 11,75 | 11,80 | 11,75 | 11,75 | -2,08% | - |
| 24.09.2025 | 11,95 | 12,10 | 11,95 | 12,00 | 1,27% | - |
| 23.09.2025 | 11,65 | 11,85 | 11,65 | 11,85 | 1,28% | - |
| 22.09.2025 | 11,75 | 11,75 | 11,45 | 11,70 | -2,09% | - |
| 19.09.2025 | 12,35 | 12,55 | 11,95 | 11,95 | -3,63% | - |
| 18.09.2025 | 12,35 | 12,60 | 12,25 | 12,40 | -3,50% | - |
| 17.09.2025 | 12,85 | 12,95 | 12,85 | 12,85 | 1,98% | - |
| 16.09.2025 | 12,95 | 12,95 | 12,60 | 12,60 | 0,00% | - |
| 15.09.2025 | 12,30 | 12,90 | 12,30 | 12,60 | -2,70% | - |
| 12.09.2025 | 13,00 | 13,00 | 12,85 | 12,95 | -0,38% | - |
| 11.09.2025 | 12,95 | 13,00 | 12,95 | 13,00 | -1,52% | - |
| 10.09.2025 | 13,05 | 13,35 | 12,90 | 13,20 | -4,35% | 400,00 |
| 09.09.2025 | 13,80 | 14,00 | 13,75 | 13,80 | -12,10% | - |
| 08.09.2025 | 15,80 | 15,80 | 15,45 | 15,70 | 0,96% | - |
| 05.09.2025 | 15,45 | 15,95 | 13,55 | 15,55 | -13,37% | - |
| 04.09.2025 | 17,25 | 18,25 | 17,20 | 17,95 | 4,06% | - |
| 03.09.2025 | 17,85 | 17,85 | 17,15 | 17,25 | -2,82% | - |
| 02.09.2025 | 18,15 | 18,20 | 17,65 | 17,75 | -2,47% | - |
| 01.09.2025 | 18,20 | 18,20 | 18,10 | 18,20 | 0,28% | - |
| 29.08.2025 | 18,30 | 18,45 | 18,05 | 18,15 | -1,09% | - |
| 28.08.2025 | 18,85 | 19,00 | 17,95 | 18,35 | -2,13% | - |
| 27.08.2025 | 18,90 | 19,00 | 18,60 | 18,75 | -0,79% | - |
| 26.08.2025 | 19,00 | 19,10 | 18,75 | 18,90 | -0,79% | - |
| 25.08.2025 | 19,15 | 19,20 | 18,85 | 19,05 | -0,52% | - |
| 22.08.2025 | 18,00 | 19,50 | 17,95 | 19,15 | 7,28% | - |
| 21.08.2025 | 17,95 | 18,05 | 17,55 | 17,85 | -1,11% | - |
| 20.08.2025 | 18,65 | 18,65 | 18,05 | 18,05 | -2,96% | 40,00 |
| 19.08.2025 | 18,05 | 18,90 | 18,00 | 18,60 | 2,48% | - |
| 18.08.2025 | 17,85 | 18,30 | 17,85 | 18,15 | 0,83% | - |
| 15.08.2025 | 18,40 | 18,55 | 17,90 | 18,00 | -2,44% | 300,00 |
| 14.08.2025 | 18,85 | 18,95 | 18,25 | 18,45 | -2,38% | - |
| 13.08.2025 | 17,85 | 18,95 | 17,75 | 18,90 | 5,88% | - |
| 12.08.2025 | 16,60 | 17,85 | 16,50 | 17,85 | 7,85% | - |
| 11.08.2025 | 16,85 | 17,10 | 16,55 | 16,55 | -2,36% | - |
| 08.08.2025 | 16,90 | 17,15 | 16,80 | 16,95 | 1,19% | - |
| 07.08.2025 | 16,40 | 17,15 | 16,40 | 16,75 | 1,21% | - |
| 06.08.2025 | 16,95 | 17,05 | 16,55 | 16,55 | -1,78% | - |
| 05.08.2025 | 16,70 | 17,10 | 16,65 | 16,85 | 0,00% | - |
| 04.08.2025 | 16,90 | 17,50 | 16,65 | 16,85 | 0,00% | 600,00 |
| 01.08.2025 | 17,05 | 17,15 | 16,30 | 16,85 | -1,75% | - |
| 31.07.2025 | 17,20 | 17,40 | 16,85 | 17,15 | 0,00% | - |
| 30.07.2025 | 17,30 | 17,60 | 17,15 | 17,15 | -0,58% | - |
| 29.07.2025 | 17,15 | 17,45 | 17,15 | 17,25 | 0,58% | - |
| 28.07.2025 | 16,90 | 17,25 | 16,90 | 17,15 | 2,08% | - |
| 25.07.2025 | 16,55 | 16,85 | 16,50 | 16,80 | 2,13% | - |
| 24.07.2025 | 16,90 | 16,90 | 16,45 | 16,45 | -2,37% | - |
| 23.07.2025 | 16,50 | 17,00 | 16,50 | 16,85 | 1,81% | - |
| 22.07.2025 | 15,90 | 16,55 | 15,80 | 16,55 | 3,76% | - |
| 21.07.2025 | 15,90 | 16,05 | 15,75 | 15,95 | 0,63% | - |
| 18.07.2025 | 16,30 | 16,35 | 15,65 | 15,85 | -2,46% | - |
| 17.07.2025 | 15,90 | 16,40 | 15,85 | 16,25 | 1,88% | - |
| 16.07.2025 | 16,15 | 16,35 | 15,45 | 15,95 | -1,85% | - |
| 15.07.2025 | 16,90 | 17,05 | 15,95 | 16,25 | -3,85% | - |
| 14.07.2025 | 17,35 | 17,40 | 16,65 | 16,90 | -2,87% | - |
| 11.07.2025 | 17,85 | 17,85 | 17,15 | 17,40 | -2,79% | - |
| 10.07.2025 | 17,65 | 18,50 | 17,60 | 17,90 | 1,42% | - |
| 09.07.2025 | 17,20 | 17,70 | 17,15 | 17,65 | 2,62% | - |
| 08.07.2025 | 16,90 | 17,65 | 16,80 | 17,20 | 1,78% | - |
| 07.07.2025 | 17,35 | 17,60 | 16,85 | 16,90 | -2,59% | - |
| 04.07.2025 | 17,40 | 17,45 | 17,35 | 17,35 | -0,86% | - |
| 03.07.2025 | 17,85 | 18,15 | 17,30 | 17,50 | -1,41% | - |
| 02.07.2025 | 17,00 | 17,90 | 17,00 | 17,75 | 3,80% | - |
| 01.07.2025 | 16,10 | 17,50 | 15,90 | 17,10 | 6,21% | - |
| 30.06.2025 | 16,60 | 16,65 | 16,05 | 16,10 | -2,42% | - |
| 27.06.2025 | 16,15 | 16,80 | 16,15 | 16,50 | 2,17% | - |
| 26.06.2025 | 15,90 | 16,15 | 15,80 | 16,15 | 1,89% | - |
| 25.06.2025 | 16,20 | 16,30 | 15,85 | 15,85 | -2,46% | - |
| 24.06.2025 | 16,00 | 16,45 | 16,00 | 16,25 | 1,25% | - |
| 23.06.2025 | 15,80 | 16,05 | 15,55 | 16,05 | 1,26% | - |
| 20.06.2025 | 16,20 | 16,55 | 15,85 | 15,85 | -1,55% | - |
| 19.06.2025 | 16,30 | 16,30 | 16,10 | 16,10 | -0,92% | - |
| 18.06.2025 | 16,10 | 16,55 | 16,05 | 16,25 | 0,62% | - |
| 17.06.2025 | 16,50 | 16,55 | 16,15 | 16,15 | -1,82% | - |
| 16.06.2025 | 16,70 | 17,05 | 16,35 | 16,45 | -1,79% | - |
| 13.06.2025 | 17,30 | 17,30 | 16,65 | 16,75 | -2,33% | - |
| 12.06.2025 | 17,40 | 17,45 | 17,00 | 17,15 | -1,15% | - |
| 11.06.2025 | 17,70 | 17,90 | 17,25 | 17,35 | -2,25% | - |
| 10.06.2025 | 16,70 | 17,75 | 16,60 | 17,75 | 5,97% | - |
| 09.06.2025 | 16,70 | 17,00 | 16,25 | 16,75 | 0,60% | 5,00 |
| 06.06.2025 | 15,75 | 19,05 | 15,65 | 16,65 | 11,37% | 260,00 |
| 05.06.2025 | 15,00 | 15,15 | 14,65 | 14,95 | -0,66% | - |
| 04.06.2025 | 15,10 | 15,10 | 14,55 | 15,05 | 0,00% | - |
| 03.06.2025 | 14,30 | 15,15 | 14,20 | 15,05 | 5,61% | - |
| 02.06.2025 | 14,75 | 14,75 | 14,05 | 14,25 | -3,39% | - |
| 30.05.2025 | 15,20 | 15,30 | 14,65 | 14,75 | -3,28% | - |