12,560€
-1,34%
Echtzeit-Aktienkurs QUADIENT SA INH. EO 1
Bid:
Ask:
Aktienkurse zur QUADIENT SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 12,58 | 12,61 | 12,47 | 12,50 | -1,81% | - |
| 09.09.2026 | 12,74 | 12,91 | 12,61 | 12,73 | -0,24% | - |
| 08.09.2026 | 13,11 | 13,14 | 12,76 | 12,76 | -2,67% | - |
| 07.09.2026 | 13,39 | 13,42 | 13,11 | 13,11 | -2,31% | - |
| 04.09.2026 | 13,40 | 13,44 | 13,18 | 13,42 | 0,30% | - |
| 03.09.2026 | 13,09 | 13,42 | 12,98 | 13,38 | 1,98% | 990,00 |
| 02.09.2026 | 13,13 | 13,20 | 12,94 | 13,12 | 0,08% | - |
| 01.09.2026 | 13,16 | 13,35 | 13,08 | 13,11 | -0,15% | - |
| 31.08.2026 | 13,13 | 13,25 | 13,10 | 13,13 | -0,30% | - |
| 28.08.2026 | 13,27 | 13,27 | 13,08 | 13,17 | -0,08% | - |
| 27.08.2026 | 13,11 | 13,24 | 13,08 | 13,18 | 0,46% | - |
| 26.08.2026 | 12,90 | 13,14 | 12,85 | 13,12 | 2,18% | - |
| 25.08.2026 | 12,70 | 12,97 | 12,70 | 12,84 | 1,50% | - |
| 24.08.2026 | 12,26 | 12,92 | 12,24 | 12,65 | 3,01% | - |
| 21.08.2026 | 12,24 | 12,35 | 12,19 | 12,28 | 0,49% | - |
| 20.08.2026 | 12,30 | 12,43 | 12,21 | 12,22 | 0,74% | - |
| 19.08.2026 | 12,12 | 12,14 | 12,12 | 12,13 | -0,33% | - |
| 18.08.2026 | 12,15 | 12,18 | 11,99 | 12,17 | -0,49% | - |
| 17.08.2026 | 12,38 | 12,39 | 12,23 | 12,23 | -0,89% | - |
| 14.08.2026 | 12,37 | 12,52 | 12,34 | 12,34 | -0,16% | - |
| 13.08.2026 | 12,28 | 12,59 | 12,24 | 12,36 | -2,14% | - |
| 12.08.2026 | 12,99 | 13,04 | 12,62 | 12,63 | -2,55% | - |
| 11.08.2026 | 13,16 | 13,16 | 12,88 | 12,96 | -2,04% | - |
| 10.08.2026 | 13,22 | 13,25 | 13,19 | 13,23 | 0,08% | - |
| 07.08.2026 | 12,98 | 13,36 | 12,96 | 13,22 | 3,52% | - |
| 06.08.2026 | 12,83 | 12,92 | 12,74 | 12,77 | -0,62% | - |
| 05.08.2026 | 13,13 | 13,16 | 12,82 | 12,85 | -2,06% | - |
| 04.08.2026 | 13,72 | 13,72 | 12,94 | 13,12 | -4,37% | - |
| 03.08.2026 | 13,60 | 13,84 | 13,45 | 13,72 | 0,81% | - |
| 31.07.2026 | 13,52 | 13,68 | 13,43 | 13,61 | 1,04% | - |
| 30.07.2026 | 13,43 | 13,63 | 13,37 | 13,47 | -0,15% | - |
| 29.07.2026 | 13,32 | 13,54 | 13,18 | 13,49 | 1,28% | - |
| 28.07.2026 | 13,15 | 13,44 | 13,09 | 13,32 | 1,29% | - |
| 27.07.2026 | 12,88 | 13,31 | 12,88 | 13,15 | 2,49% | - |
| 24.07.2026 | 12,63 | 12,87 | 12,57 | 12,83 | 1,58% | 335,00 |
| 23.07.2026 | 12,84 | 12,88 | 12,54 | 12,63 | -1,10% | - |
| 22.07.2026 | 12,78 | 12,78 | 12,76 | 12,77 | 0,00% | - |
| 21.07.2026 | 12,65 | 13,11 | 12,65 | 12,77 | 0,55% | - |
| 20.07.2026 | 12,01 | 12,84 | 11,95 | 12,70 | 5,75% | - |
| 17.07.2026 | 11,92 | 12,16 | 11,92 | 12,01 | -0,91% | - |
| 16.07.2026 | 12,14 | 12,16 | 12,11 | 12,12 | 0,58% | - |
| 15.07.2026 | 11,95 | 12,16 | 11,93 | 12,05 | 0,42% | - |
| 14.07.2026 | 11,96 | 12,03 | 11,96 | 12,00 | 1,27% | - |
| 13.07.2026 | 11,95 | 11,95 | 11,80 | 11,85 | -1,17% | - |
| 10.07.2026 | 12,00 | 12,20 | 11,97 | 11,99 | 1,18% | - |
| 09.07.2026 | 11,83 | 11,85 | 11,81 | 11,85 | 0,34% | - |
| 08.07.2026 | 11,93 | 12,00 | 11,74 | 11,81 | -1,83% | - |
| 07.07.2026 | 11,92 | 12,08 | 11,91 | 12,03 | 0,42% | - |
| 06.07.2026 | 11,98 | 11,98 | 11,97 | 11,98 | 1,96% | - |
| 03.07.2026 | 11,76 | 11,77 | 11,75 | 11,75 | -0,34% | - |
| 02.07.2026 | 11,83 | 11,83 | 11,79 | 11,79 | -0,25% | - |
| 01.07.2026 | 11,78 | 11,85 | 11,73 | 11,82 | 0,17% | - |
| 30.06.2026 | 11,95 | 11,95 | 11,80 | 11,80 | 0,34% | - |
| 29.06.2026 | 11,78 | 11,78 | 11,73 | 11,76 | 0,34% | - |
| 26.06.2026 | 11,99 | 12,03 | 11,69 | 11,72 | -3,78% | - |
| 25.06.2026 | 12,01 | 12,28 | 11,98 | 12,18 | 0,08% | - |
| 24.06.2026 | 12,13 | 12,17 | 12,13 | 12,17 | 0,58% | - |
| 23.06.2026 | 11,94 | 12,10 | 11,94 | 12,10 | -0,74% | - |
| 22.06.2026 | 12,15 | 12,20 | 12,15 | 12,19 | 0,08% | - |
| 19.06.2026 | 12,51 | 12,51 | 12,16 | 12,18 | -2,87% | - |
| 18.06.2026 | 12,27 | 12,54 | 12,17 | 12,54 | 1,95% | 180,00 |
| 17.06.2026 | 12,69 | 12,72 | 12,25 | 12,30 | -2,61% | - |
| 16.06.2026 | 12,63 | 12,65 | 12,61 | 12,63 | 0,00% | 400,00 |
| 15.06.2026 | 12,64 | 12,85 | 12,59 | 12,63 | 2,43% | - |
| 12.06.2026 | 12,47 | 12,57 | 12,20 | 12,33 | -0,32% | - |
| 11.06.2026 | 12,32 | 12,37 | 12,32 | 12,37 | -0,96% | - |
| 10.06.2026 | 12,43 | 12,49 | 12,43 | 12,49 | -0,16% | - |
| 09.06.2026 | 12,70 | 12,83 | 12,35 | 12,51 | -1,42% | - |
| 08.06.2026 | 12,47 | 12,78 | 12,45 | 12,69 | 1,20% | - |
| 05.06.2026 | 12,38 | 12,86 | 12,36 | 12,54 | 1,21% | - |
| 04.06.2026 | 12,34 | 12,47 | 12,32 | 12,39 | -2,44% | - |
| 03.06.2026 | 12,69 | 12,70 | 12,67 | 12,70 | 0,47% | - |
| 02.06.2026 | 12,83 | 13,24 | 12,64 | 12,64 | 3,35% | 357,00 |
| 01.06.2026 | 12,23 | 12,23 | 12,20 | 12,23 | -2,24% | - |
| 29.05.2026 | 12,56 | 12,56 | 12,45 | 12,51 | 1,46% | - |
| 28.05.2026 | 12,25 | 12,33 | 12,25 | 12,33 | -0,16% | - |
| 27.05.2026 | 12,22 | 12,49 | 12,08 | 12,35 | 0,73% | - |
| 26.05.2026 | 12,26 | 12,47 | 12,08 | 12,26 | -0,49% | 1.030,00 |
| 25.05.2026 | 12,60 | 12,60 | 12,13 | 12,32 | 0,33% | - |
| 22.05.2026 | 12,15 | 12,38 | 11,59 | 12,28 | 1,91% | - |
| 21.05.2026 | 12,05 | 12,07 | 12,02 | 12,05 | 2,29% | - |
| 20.05.2026 | 11,84 | 11,89 | 11,78 | 11,78 | -1,09% | - |
| 19.05.2026 | 11,86 | 11,95 | 11,86 | 11,91 | -0,08% | - |
| 18.05.2026 | 11,84 | 11,94 | 11,73 | 11,92 | 1,53% | - |
| 15.05.2026 | 11,84 | 11,84 | 11,67 | 11,74 | -1,10% | - |
| 14.05.2026 | 11,50 | 11,88 | 11,47 | 11,87 | 3,31% | - |
| 13.05.2026 | 11,52 | 11,57 | 11,33 | 11,49 | 0,17% | - |
| 12.05.2026 | 11,50 | 11,55 | 11,35 | 11,47 | -1,80% | - |
| 11.05.2026 | 11,67 | 11,69 | 11,65 | 11,68 | -0,17% | - |
| 08.05.2026 | 11,78 | 11,86 | 11,59 | 11,70 | -0,68% | - |
| 07.05.2026 | 11,60 | 12,01 | 11,58 | 11,78 | 0,77% | - |
| 06.05.2026 | 11,51 | 11,74 | 11,51 | 11,69 | 1,65% | - |
| 05.05.2026 | 11,62 | 11,72 | 11,50 | 11,50 | -2,21% | - |
| 04.05.2026 | 11,67 | 11,92 | 11,64 | 11,76 | 1,03% | - |
| 30.04.2026 | 11,58 | 11,66 | 11,45 | 11,64 | -0,34% | - |
| 29.04.2026 | 11,65 | 11,68 | 11,65 | 11,68 | 1,57% | - |
| 28.04.2026 | 11,54 | 11,55 | 11,49 | 11,50 | -0,69% | - |
| 27.04.2026 | 11,36 | 11,62 | 11,33 | 11,58 | 2,57% | - |
| 24.04.2026 | 11,26 | 11,31 | 11,25 | 11,29 | 0,98% | - |
| 23.04.2026 | 11,53 | 11,65 | 11,16 | 11,18 | -4,69% | - |