15,890€
Echtzeit-Aktienkurs Quadient S.A.
Bid:
Ask:
Aktienkurse zur Quadient S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 15,87 | 16,01 | 15,85 | 15,89 | 0,00% | - |
| 04.11.2024 | 15,88 | 16,05 | 15,84 | 15,89 | 0,06% | - |
| 01.11.2024 | 16,09 | 16,11 | 15,86 | 15,88 | -1,43% | - |
| 31.10.2024 | 15,87 | 16,11 | 15,81 | 16,11 | 1,13% | - |
| 30.10.2024 | 16,05 | 16,15 | 15,91 | 15,93 | -1,06% | - |
| 29.10.2024 | 16,29 | 16,39 | 16,10 | 16,10 | -1,17% | - |
| 28.10.2024 | 16,09 | 16,35 | 16,09 | 16,29 | 1,24% | - |
| 25.10.2024 | 16,03 | 16,23 | 15,95 | 16,09 | 0,25% | - |
| 24.10.2024 | 16,03 | 16,28 | 15,99 | 16,05 | 0,12% | - |
| 23.10.2024 | 16,16 | 16,27 | 15,95 | 16,03 | -0,68% | - |
| 22.10.2024 | 16,17 | 16,27 | 16,07 | 16,14 | -0,43% | - |
| 21.10.2024 | 16,25 | 16,57 | 16,09 | 16,21 | -0,25% | - |
| 18.10.2024 | 16,39 | 16,69 | 16,23 | 16,25 | -0,98% | - |
| 17.10.2024 | 16,17 | 16,47 | 16,13 | 16,41 | 1,36% | - |
| 16.10.2024 | 16,25 | 16,27 | 16,03 | 16,19 | -0,37% | - |
| 15.10.2024 | 16,19 | 16,33 | 16,09 | 16,25 | 0,49% | - |
| 14.10.2024 | 16,03 | 16,23 | 16,03 | 16,17 | 0,62% | - |
| 11.10.2024 | 16,30 | 16,33 | 16,03 | 16,07 | -1,41% | - |
| 10.10.2024 | 16,22 | 16,35 | 16,06 | 16,30 | 0,49% | - |
| 09.10.2024 | 16,09 | 16,23 | 15,97 | 16,22 | 0,93% | - |
| 08.10.2024 | 15,89 | 16,21 | 15,80 | 16,07 | 0,56% | - |
| 07.10.2024 | 16,03 | 16,09 | 15,92 | 15,98 | -0,19% | - |
| 04.10.2024 | 15,76 | 16,17 | 15,72 | 16,01 | 1,59% | - |
| 03.10.2024 | 15,53 | 15,97 | 15,42 | 15,76 | 1,35% | - |
| 02.10.2024 | 16,17 | 16,31 | 15,51 | 15,55 | -3,60% | - |
| 01.10.2024 | 16,86 | 16,94 | 16,08 | 16,13 | -4,22% | - |
| 30.09.2024 | 16,95 | 17,01 | 16,77 | 16,84 | -0,41% | - |
| 27.09.2024 | 16,97 | 17,02 | 16,69 | 16,91 | -0,24% | - |
| 26.09.2024 | 16,56 | 17,03 | 16,56 | 16,95 | 2,23% | - |
| 25.09.2024 | 16,78 | 16,96 | 16,51 | 16,58 | -1,19% | - |
| 24.09.2024 | 17,25 | 17,79 | 16,27 | 16,78 | -2,39% | - |
| 23.09.2024 | 16,82 | 17,21 | 16,64 | 17,19 | 2,20% | 300,00 |
| 20.09.2024 | 16,82 | 16,91 | 16,45 | 16,82 | 0,00% | - |
| 19.09.2024 | 16,58 | 16,86 | 16,50 | 16,82 | 2,31% | - |
| 18.09.2024 | 16,66 | 16,70 | 16,29 | 16,44 | -1,32% | - |
| 17.09.2024 | 16,77 | 16,89 | 16,60 | 16,66 | -0,54% | - |
| 16.09.2024 | 17,07 | 17,10 | 16,69 | 16,75 | -1,87% | - |
| 13.09.2024 | 17,17 | 17,31 | 17,04 | 17,07 | -0,58% | - |
| 12.09.2024 | 17,40 | 17,43 | 16,97 | 17,17 | -1,21% | - |
| 11.09.2024 | 17,27 | 17,40 | 17,15 | 17,38 | 0,75% | - |
| 10.09.2024 | 17,30 | 17,41 | 17,14 | 17,25 | -0,52% | - |
| 09.09.2024 | 17,14 | 17,44 | 17,14 | 17,34 | 1,29% | - |
| 06.09.2024 | 17,73 | 17,75 | 17,08 | 17,12 | -3,55% | - |
| 05.09.2024 | 17,17 | 17,93 | 17,10 | 17,75 | 3,50% | - |
| 04.09.2024 | 17,05 | 17,31 | 17,00 | 17,15 | -0,17% | - |
| 03.09.2024 | 17,66 | 17,81 | 17,15 | 17,18 | -2,72% | - |
| 02.09.2024 | 17,38 | 17,81 | 17,23 | 17,66 | 1,32% | - |
| 30.08.2024 | 17,37 | 17,55 | 17,31 | 17,43 | 0,23% | - |
| 29.08.2024 | 17,35 | 17,57 | 17,29 | 17,39 | 0,35% | - |
| 28.08.2024 | 17,32 | 17,59 | 17,23 | 17,33 | 0,06% | - |
| 27.08.2024 | 17,40 | 17,41 | 17,25 | 17,32 | -0,23% | - |
| 26.08.2024 | 17,49 | 17,53 | 17,27 | 17,36 | -1,08% | - |
| 23.08.2024 | 17,35 | 17,57 | 17,31 | 17,55 | 1,50% | - |
| 22.08.2024 | 17,57 | 17,57 | 17,29 | 17,29 | -1,59% | - |
| 21.08.2024 | 17,28 | 17,61 | 17,20 | 17,57 | 2,03% | - |
| 20.08.2024 | 17,55 | 17,58 | 17,18 | 17,22 | -1,88% | - |
| 19.08.2024 | 17,27 | 17,63 | 17,15 | 17,55 | 1,62% | - |
| 16.08.2024 | 17,32 | 17,49 | 17,21 | 17,27 | -0,40% | - |
| 15.08.2024 | 17,32 | 17,35 | 17,01 | 17,34 | 0,46% | - |
| 14.08.2024 | 17,25 | 17,41 | 17,15 | 17,26 | 0,06% | - |
| 13.08.2024 | 17,26 | 17,49 | 17,12 | 17,25 | -0,06% | - |
| 12.08.2024 | 17,39 | 17,45 | 17,11 | 17,26 | -0,46% | - |
| 09.08.2024 | 17,19 | 17,49 | 17,15 | 17,34 | 0,52% | - |
| 08.08.2024 | 17,23 | 17,46 | 17,11 | 17,25 | 0,58% | - |
| 07.08.2024 | 17,24 | 17,63 | 17,09 | 17,15 | 0,76% | - |
| 06.08.2024 | 16,97 | 17,22 | 16,53 | 17,02 | 0,18% | - |
| 05.08.2024 | 16,54 | 17,07 | 16,35 | 16,99 | -3,79% | - |
| 02.08.2024 | 17,72 | 18,00 | 17,57 | 17,66 | -1,45% | - |
| 01.08.2024 | 18,39 | 18,39 | 17,81 | 17,92 | -2,56% | - |
| 31.07.2024 | 18,26 | 18,60 | 18,26 | 18,39 | 0,93% | - |
| 30.07.2024 | 18,28 | 18,41 | 18,15 | 18,22 | -0,33% | - |
| 29.07.2024 | 18,53 | 18,55 | 18,23 | 18,28 | -1,14% | - |
| 26.07.2024 | 18,52 | 18,58 | 18,37 | 18,49 | -0,05% | - |
| 25.07.2024 | 18,57 | 18,70 | 18,21 | 18,50 | -0,75% | - |
| 24.07.2024 | 18,66 | 18,98 | 18,59 | 18,64 | -0,69% | - |
| 23.07.2024 | 18,88 | 18,91 | 18,61 | 18,77 | -0,69% | - |
| 22.07.2024 | 18,88 | 19,00 | 18,74 | 18,90 | 0,11% | - |
| 19.07.2024 | 19,16 | 19,22 | 18,53 | 18,88 | -1,56% | - |
| 18.07.2024 | 19,37 | 19,57 | 19,10 | 19,18 | -0,88% | - |
| 17.07.2024 | 19,89 | 19,89 | 19,17 | 19,35 | -2,71% | - |
| 16.07.2024 | 19,26 | 19,96 | 19,07 | 19,89 | 3,27% | - |
| 15.07.2024 | 19,10 | 19,48 | 19,04 | 19,26 | 0,84% | - |
| 12.07.2024 | 19,15 | 19,20 | 19,03 | 19,10 | -0,10% | - |
| 11.07.2024 | 18,92 | 19,19 | 18,77 | 19,12 | 1,06% | - |
| 10.07.2024 | 18,56 | 18,99 | 18,45 | 18,92 | 1,94% | - |
| 09.07.2024 | 19,50 | 19,58 | 18,53 | 18,56 | -4,82% | - |
| 08.07.2024 | 19,22 | 19,57 | 18,95 | 19,50 | 1,46% | - |
| 05.07.2024 | 19,08 | 19,29 | 19,01 | 19,22 | 0,63% | - |
| 04.07.2024 | 18,58 | 19,10 | 18,55 | 19,10 | 2,69% | - |
| 03.07.2024 | 18,05 | 18,60 | 18,03 | 18,60 | 3,05% | - |
| 02.07.2024 | 17,98 | 18,25 | 17,73 | 18,05 | 0,50% | - |
| 01.07.2024 | 17,44 | 18,05 | 17,37 | 17,96 | 2,75% | - |
| 28.06.2024 | 17,69 | 17,97 | 17,40 | 17,48 | -1,19% | - |
| 27.06.2024 | 17,40 | 17,87 | 17,27 | 17,69 | 1,90% | - |
| 26.06.2024 | 17,39 | 17,82 | 17,32 | 17,36 | -0,06% | 150,00 |
| 25.06.2024 | 17,77 | 17,80 | 17,23 | 17,37 | -2,14% | - |
| 24.06.2024 | 17,92 | 18,19 | 17,67 | 17,75 | -1,17% | - |
| 21.06.2024 | 17,96 | 18,11 | 17,43 | 17,96 | 0,00% | - |
| 20.06.2024 | 18,39 | 18,73 | 17,90 | 17,96 | -2,07% | 200,00 |
| 19.06.2024 | 21,93 | 21,98 | 18,31 | 18,34 | -16,35% | - |