15,910€
1,66%
Echtzeit-Aktienkurs Quadient S.A.
Bid:
Ask:
Aktienkurse zur Quadient S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 15,65 | 15,89 | 15,63 | 15,87 | 1,41% | - |
| 07.08.2025 | 15,75 | 15,82 | 15,59 | 15,65 | -0,25% | - |
| 06.08.2025 | 15,71 | 16,12 | 15,67 | 15,69 | -0,25% | - |
| 05.08.2025 | 15,50 | 16,01 | 15,48 | 15,73 | 1,75% | - |
| 04.08.2025 | 15,95 | 16,05 | 15,05 | 15,46 | -3,19% | 1,00 |
| 01.08.2025 | 16,13 | 16,23 | 15,89 | 15,97 | -0,87% | - |
| 31.07.2025 | 16,24 | 16,38 | 16,03 | 16,11 | -0,49% | - |
| 30.07.2025 | 16,31 | 16,36 | 16,13 | 16,19 | -0,67% | - |
| 29.07.2025 | 16,27 | 16,54 | 16,19 | 16,30 | 0,37% | - |
| 28.07.2025 | 16,49 | 16,54 | 16,21 | 16,24 | -0,67% | - |
| 25.07.2025 | 16,03 | 16,36 | 15,94 | 16,35 | 2,12% | - |
| 24.07.2025 | 16,19 | 16,26 | 15,98 | 16,01 | -1,11% | - |
| 23.07.2025 | 15,85 | 16,21 | 15,80 | 16,19 | 3,19% | - |
| 22.07.2025 | 15,85 | 15,97 | 15,64 | 15,69 | -1,13% | - |
| 21.07.2025 | 15,92 | 16,01 | 15,85 | 15,87 | -0,25% | - |
| 18.07.2025 | 15,91 | 16,15 | 15,89 | 15,91 | -0,13% | - |
| 17.07.2025 | 16,41 | 16,48 | 15,84 | 15,93 | -2,98% | - |
| 16.07.2025 | 16,70 | 16,74 | 16,23 | 16,42 | -1,74% | 500,00 |
| 15.07.2025 | 16,73 | 16,84 | 16,69 | 16,71 | -0,06% | 11,00 |
| 14.07.2025 | 16,43 | 16,75 | 16,41 | 16,72 | -0,06% | - |
| 11.07.2025 | 16,69 | 16,75 | 16,55 | 16,73 | 0,00% | - |
| 10.07.2025 | 16,48 | 16,75 | 16,40 | 16,73 | 1,46% | - |
| 09.07.2025 | 16,51 | 16,54 | 16,31 | 16,49 | -0,06% | - |
| 08.07.2025 | 16,23 | 16,51 | 16,15 | 16,50 | 1,79% | - |
| 07.07.2025 | 16,51 | 16,63 | 16,21 | 16,21 | -1,82% | - |
| 04.07.2025 | 16,45 | 16,58 | 16,33 | 16,51 | 0,49% | - |
| 03.07.2025 | 16,17 | 16,47 | 16,15 | 16,43 | 1,73% | - |
| 02.07.2025 | 16,03 | 16,15 | 16,00 | 16,15 | 0,75% | - |
| 01.07.2025 | 15,93 | 16,06 | 15,79 | 16,03 | 0,75% | - |
| 30.06.2025 | 16,03 | 16,14 | 15,89 | 15,91 | -0,50% | - |
| 27.06.2025 | 15,93 | 16,07 | 15,75 | 15,99 | 0,50% | - |
| 26.06.2025 | 15,83 | 15,91 | 15,72 | 15,91 | 0,76% | - |
| 25.06.2025 | 15,87 | 15,98 | 15,64 | 15,79 | -0,63% | - |
| 24.06.2025 | 16,10 | 16,34 | 15,74 | 15,89 | -0,13% | - |
| 23.06.2025 | 15,18 | 15,91 | 15,10 | 15,91 | 4,88% | - |
| 20.06.2025 | 15,27 | 15,34 | 15,10 | 15,17 | 0,00% | - |
| 19.06.2025 | 15,15 | 15,20 | 15,02 | 15,17 | -0,07% | - |
| 18.06.2025 | 15,39 | 15,46 | 15,15 | 15,18 | -1,11% | - |
| 17.06.2025 | 15,55 | 15,55 | 15,34 | 15,35 | -1,16% | - |
| 16.06.2025 | 15,53 | 15,75 | 15,53 | 15,53 | 0,13% | - |
| 13.06.2025 | 15,75 | 15,86 | 15,49 | 15,51 | -3,36% | - |
| 12.06.2025 | 16,15 | 16,20 | 15,80 | 16,05 | -0,50% | 20,00 |
| 11.06.2025 | 15,55 | 16,32 | 15,53 | 16,13 | 3,07% | - |
| 10.06.2025 | 15,62 | 15,79 | 15,56 | 15,65 | 0,64% | - |
| 09.06.2025 | 15,77 | 15,78 | 15,55 | 15,55 | -1,40% | - |
| 06.06.2025 | 15,84 | 16,05 | 15,66 | 15,77 | -0,13% | - |
| 05.06.2025 | 15,89 | 16,14 | 15,75 | 15,79 | -0,57% | - |
| 04.06.2025 | 16,35 | 16,72 | 15,54 | 15,88 | -2,87% | - |
| 03.06.2025 | 17,08 | 17,56 | 16,35 | 16,35 | -4,55% | - |
| 02.06.2025 | 16,43 | 17,15 | 16,34 | 17,13 | 3,88% | - |
| 30.05.2025 | 16,61 | 16,66 | 16,35 | 16,49 | -0,72% | 12,00 |
| 29.05.2025 | 16,77 | 16,79 | 16,53 | 16,61 | 0,42% | - |
| 28.05.2025 | 16,68 | 16,70 | 16,46 | 16,54 | -1,08% | - |
| 27.05.2025 | 16,57 | 16,81 | 16,49 | 16,72 | 0,91% | - |
| 26.05.2025 | 16,74 | 16,74 | 16,47 | 16,57 | 0,91% | - |
| 23.05.2025 | 16,81 | 16,84 | 16,27 | 16,42 | -2,32% | - |
| 22.05.2025 | 16,92 | 16,99 | 16,76 | 16,81 | -0,53% | - |
| 21.05.2025 | 17,15 | 17,18 | 16,87 | 16,90 | -1,63% | - |
| 20.05.2025 | 17,36 | 17,38 | 17,10 | 17,18 | -1,04% | - |
| 19.05.2025 | 17,57 | 17,59 | 16,97 | 17,36 | -1,75% | - |
| 16.05.2025 | 17,63 | 17,67 | 17,50 | 17,67 | 0,17% | - |
| 15.05.2025 | 17,55 | 17,65 | 17,45 | 17,64 | 0,40% | - |
| 14.05.2025 | 17,93 | 18,08 | 17,49 | 17,57 | -2,06% | - |
| 13.05.2025 | 17,86 | 17,98 | 17,64 | 17,94 | 0,45% | - |
| 12.05.2025 | 17,14 | 18,04 | 17,14 | 17,86 | 4,14% | - |
| 09.05.2025 | 16,99 | 17,25 | 16,97 | 17,15 | 0,88% | - |
| 08.05.2025 | 17,19 | 17,31 | 16,97 | 17,00 | -1,16% | - |
| 07.05.2025 | 16,97 | 17,23 | 16,89 | 17,20 | 1,30% | - |
| 06.05.2025 | 17,06 | 17,28 | 16,76 | 16,98 | -0,70% | - |
| 05.05.2025 | 17,05 | 17,15 | 16,94 | 17,10 | 0,23% | - |
| 02.05.2025 | 16,93 | 17,07 | 16,66 | 17,06 | 1,85% | - |
| 30.04.2025 | 16,37 | 16,77 | 16,32 | 16,75 | 2,32% | - |
| 29.04.2025 | 16,19 | 16,39 | 16,13 | 16,37 | 1,11% | - |
| 28.04.2025 | 16,08 | 16,29 | 15,97 | 16,19 | 0,75% | - |
| 25.04.2025 | 16,41 | 16,46 | 15,92 | 16,07 | -1,95% | - |
| 24.04.2025 | 16,19 | 16,41 | 15,98 | 16,39 | 1,17% | - |
| 23.04.2025 | 16,01 | 16,23 | 15,68 | 16,20 | 2,99% | - |
| 22.04.2025 | 15,89 | 15,96 | 15,35 | 15,73 | -1,07% | - |
| 17.04.2025 | 15,67 | 16,13 | 15,67 | 15,90 | 1,34% | - |
| 16.04.2025 | 16,13 | 16,13 | 15,59 | 15,69 | -2,73% | - |
| 15.04.2025 | 15,95 | 16,22 | 15,86 | 16,13 | 1,26% | - |
| 14.04.2025 | 15,67 | 16,04 | 15,63 | 15,93 | 1,66% | - |
| 11.04.2025 | 16,29 | 16,48 | 15,30 | 15,67 | -3,69% | - |
| 10.04.2025 | 16,80 | 16,80 | 15,85 | 16,27 | -3,10% | - |
| 09.04.2025 | 15,15 | 16,92 | 14,97 | 16,79 | 10,24% | - |
| 08.04.2025 | 15,11 | 15,90 | 15,02 | 15,23 | 0,93% | - |
| 07.04.2025 | 14,26 | 15,55 | 13,96 | 15,09 | 1,62% | - |
| 04.04.2025 | 15,37 | 15,73 | 14,85 | 14,85 | -3,45% | - |
| 03.04.2025 | 15,52 | 15,64 | 15,30 | 15,38 | -0,97% | - |
| 02.04.2025 | 15,69 | 15,86 | 15,43 | 15,53 | -0,89% | - |
| 01.04.2025 | 15,65 | 15,90 | 15,59 | 15,67 | -0,13% | - |
| 31.03.2025 | 15,69 | 15,85 | 15,45 | 15,69 | -0,88% | 500,00 |
| 28.03.2025 | 15,89 | 16,06 | 15,80 | 15,83 | -0,63% | - |
| 27.03.2025 | 16,40 | 16,40 | 15,40 | 15,93 | -2,87% | - |
| 26.03.2025 | 16,27 | 16,45 | 16,05 | 16,40 | 0,80% | 500,00 |
| 25.03.2025 | 16,09 | 16,30 | 16,01 | 16,27 | 1,12% | - |
| 24.03.2025 | 16,20 | 16,34 | 16,01 | 16,09 | -0,62% | - |
| 21.03.2025 | 16,67 | 16,75 | 16,02 | 16,19 | -3,29% | - |
| 20.03.2025 | 16,93 | 17,00 | 16,67 | 16,74 | -1,24% | - |
| 19.03.2025 | 16,81 | 17,01 | 16,68 | 16,95 | 0,95% | - |