12,100€
0,17%
Echtzeit-Aktienkurs Quadient S.A.
Bid:
Ask:
Aktienkurse zur Quadient S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,64 | 11,72 | 11,42 | 11,52 | -0,78% | 2.500,00 |
| 04.05.2026 | 11,64 | 11,92 | 11,57 | 11,61 | -0,26% | - |
| 30.04.2026 | 11,54 | 11,67 | 11,45 | 11,64 | 0,17% | - |
| 29.04.2026 | 11,75 | 11,83 | 11,57 | 11,62 | -0,68% | 3.615,00 |
| 28.04.2026 | 11,50 | 11,83 | 11,45 | 11,70 | 1,74% | 3.942,00 |
| 27.04.2026 | 11,41 | 11,65 | 11,41 | 11,50 | 0,88% | - |
| 24.04.2026 | 11,33 | 11,52 | 11,26 | 11,40 | 0,62% | 3.311,00 |
| 23.04.2026 | 11,57 | 11,66 | 11,18 | 11,33 | -2,66% | 3.943,00 |
| 22.04.2026 | 11,72 | 11,90 | 11,52 | 11,64 | 0,00% | 58,00 |
| 21.04.2026 | 11,71 | 11,77 | 11,57 | 11,64 | -0,34% | 4.815,00 |
| 20.04.2026 | 11,91 | 11,95 | 11,61 | 11,68 | -3,15% | - |
| 17.04.2026 | 12,02 | 12,30 | 11,98 | 12,06 | 0,50% | - |
| 16.04.2026 | 11,78 | 12,08 | 11,74 | 12,00 | 2,04% | - |
| 15.04.2026 | 11,46 | 11,76 | 11,45 | 11,76 | 2,26% | - |
| 14.04.2026 | 11,49 | 11,60 | 11,40 | 11,50 | 0,17% | - |
| 13.04.2026 | 10,81 | 11,48 | 10,78 | 11,48 | 5,13% | - |
| 10.04.2026 | 10,83 | 11,14 | 10,79 | 10,92 | 0,74% | 9.268,00 |
| 09.04.2026 | 11,11 | 11,13 | 10,77 | 10,84 | -3,04% | 6.289,00 |
| 08.04.2026 | 11,38 | 11,38 | 11,09 | 11,18 | 2,38% | - |
| 07.04.2026 | 10,93 | 11,07 | 10,71 | 10,92 | -0,09% | 14,00 |
| 02.04.2026 | 10,69 | 10,97 | 10,65 | 10,93 | 0,28% | 70,00 |
| 01.04.2026 | 10,96 | 11,07 | 10,79 | 10,90 | -0,37% | 950,00 |
| 31.03.2026 | 11,01 | 11,19 | 10,78 | 10,94 | 0,27% | 87,00 |
| 30.03.2026 | 11,16 | 11,26 | 10,85 | 10,91 | -2,24% | 38,00 |
| 27.03.2026 | 10,90 | 11,26 | 10,85 | 11,16 | 2,57% | 652,00 |
| 26.03.2026 | 12,61 | 12,61 | 10,44 | 10,88 | -13,92% | 1.887,00 |
| 25.03.2026 | 12,66 | 12,86 | 12,30 | 12,64 | -0,24% | 5.940,00 |
| 24.03.2026 | 12,74 | 12,86 | 12,48 | 12,67 | -1,32% | - |
| 23.03.2026 | 12,45 | 13,04 | 12,39 | 12,84 | 1,74% | 15,00 |
| 20.03.2026 | 12,88 | 12,95 | 12,52 | 12,62 | -2,02% | - |
| 19.03.2026 | 12,90 | 13,03 | 12,59 | 12,88 | -0,16% | - |
| 18.03.2026 | 12,95 | 13,23 | 12,86 | 12,90 | 0,70% | - |
| 17.03.2026 | 12,87 | 13,16 | 12,80 | 12,81 | -1,00% | - |
| 16.03.2026 | 13,11 | 13,15 | 12,89 | 12,94 | -0,46% | 14,00 |
| 13.03.2026 | 13,12 | 13,28 | 12,86 | 13,00 | -0,84% | 2.706,00 |
| 12.03.2026 | 13,20 | 13,32 | 12,99 | 13,11 | -1,72% | 2.286,00 |
| 11.03.2026 | 13,81 | 13,85 | 12,98 | 13,34 | -3,54% | 2.550,00 |
| 10.03.2026 | 13,81 | 14,05 | 13,62 | 13,83 | -0,29% | - |
| 09.03.2026 | 13,28 | 13,94 | 13,15 | 13,87 | 1,61% | 600,00 |
| 06.03.2026 | 13,62 | 13,72 | 13,43 | 13,65 | 0,74% | 610,00 |
| 05.03.2026 | 13,15 | 13,67 | 13,04 | 13,55 | 2,26% | - |
| 04.03.2026 | 12,71 | 13,26 | 12,71 | 13,25 | 3,43% | 4.290,00 |
| 03.03.2026 | 12,99 | 13,01 | 12,58 | 12,81 | -2,21% | - |
| 02.03.2026 | 13,20 | 13,33 | 13,08 | 13,10 | -2,82% | 506,00 |
| 27.02.2026 | 13,85 | 13,93 | 13,44 | 13,48 | -2,67% | 8.300,00 |
| 26.02.2026 | 13,59 | 13,97 | 13,59 | 13,85 | 1,76% | 3.640,00 |
| 25.02.2026 | 13,05 | 13,65 | 13,03 | 13,61 | 4,37% | 2.205,00 |
| 24.02.2026 | 12,99 | 13,07 | 12,85 | 13,04 | 0,46% | 1.000,00 |
| 23.02.2026 | 13,24 | 13,27 | 12,95 | 12,98 | -2,41% | 930,00 |
| 20.02.2026 | 12,49 | 13,31 | 12,47 | 13,30 | 6,57% | 3.931,00 |
| 19.02.2026 | 12,95 | 12,96 | 12,34 | 12,48 | -3,55% | - |
| 18.02.2026 | 13,01 | 13,09 | 12,58 | 12,94 | -0,46% | - |
| 17.02.2026 | 13,98 | 13,99 | 12,96 | 13,00 | -7,14% | 5.106,00 |
| 16.02.2026 | 14,61 | 14,61 | 13,99 | 14,00 | -3,78% | 14,00 |
| 13.02.2026 | 14,70 | 14,83 | 14,52 | 14,55 | -1,09% | 3.276,00 |
| 12.02.2026 | 15,26 | 15,32 | 14,68 | 14,71 | -3,54% | 840,00 |
| 11.02.2026 | 15,51 | 15,52 | 15,18 | 15,25 | -1,68% | - |
| 10.02.2026 | 15,34 | 15,83 | 15,32 | 15,51 | 1,11% | 8.211,00 |
| 09.02.2026 | 15,12 | 15,64 | 15,10 | 15,34 | 1,19% | 9.570,00 |
| 06.02.2026 | 15,36 | 15,38 | 15,03 | 15,16 | -1,30% | 586,00 |
| 05.02.2026 | 15,64 | 15,66 | 15,35 | 15,36 | -1,54% | - |
| 04.02.2026 | 15,78 | 15,98 | 15,56 | 15,60 | -1,02% | - |
| 03.02.2026 | 15,88 | 15,92 | 15,66 | 15,76 | -0,63% | - |
| 02.02.2026 | 15,74 | 15,87 | 15,47 | 15,86 | -0,50% | 1.080,00 |
| 30.01.2026 | 15,99 | 16,14 | 15,87 | 15,94 | -0,31% | - |
| 29.01.2026 | 16,22 | 16,28 | 15,90 | 15,99 | -0,93% | 477,00 |
| 28.01.2026 | 16,52 | 16,54 | 16,12 | 16,14 | -1,59% | - |
| 27.01.2026 | 16,78 | 16,80 | 16,40 | 16,40 | -2,03% | - |
| 26.01.2026 | 16,64 | 16,77 | 16,53 | 16,74 | 0,48% | 6.000,00 |
| 23.01.2026 | 16,02 | 16,67 | 16,00 | 16,66 | 4,00% | - |
| 22.01.2026 | 16,04 | 16,18 | 15,78 | 16,02 | 0,06% | - |
| 21.01.2026 | 15,73 | 16,09 | 15,59 | 16,01 | 2,10% | 15,00 |
| 20.01.2026 | 16,16 | 16,18 | 15,62 | 15,68 | -3,33% | 850,00 |
| 19.01.2026 | 16,19 | 16,48 | 16,13 | 16,22 | -1,22% | - |
| 16.01.2026 | 16,63 | 16,67 | 16,40 | 16,42 | -1,14% | - |
| 15.01.2026 | 16,71 | 16,71 | 16,46 | 16,61 | -0,12% | - |
| 14.01.2026 | 16,28 | 16,63 | 16,21 | 16,63 | 2,21% | 4.305,00 |
| 13.01.2026 | 16,09 | 16,42 | 15,95 | 16,27 | 1,12% | - |
| 12.01.2026 | 15,62 | 16,19 | 15,59 | 16,09 | 2,94% | 3.084,00 |
| 09.01.2026 | 15,47 | 15,73 | 15,44 | 15,63 | 1,03% | - |
| 08.01.2026 | 15,27 | 15,79 | 15,27 | 15,47 | 1,11% | - |
| 07.01.2026 | 15,17 | 15,33 | 15,04 | 15,30 | 0,92% | 689,00 |
| 06.01.2026 | 14,85 | 15,17 | 14,48 | 15,16 | 2,23% | 3.105,00 |
| 05.01.2026 | 14,57 | 14,86 | 14,51 | 14,83 | 2,13% | - |
| 02.01.2026 | 14,43 | 14,61 | 14,43 | 14,52 | 0,07% | 15,00 |
| 30.12.2025 | 14,35 | 14,54 | 14,33 | 14,51 | 1,11% | - |
| 29.12.2025 | 14,36 | 14,51 | 14,31 | 14,35 | 0,28% | 1.015,00 |
| 23.12.2025 | 14,44 | 14,45 | 14,19 | 14,31 | -0,97% | - |
| 22.12.2025 | 14,46 | 14,48 | 14,26 | 14,45 | 0,42% | 515,00 |
| 19.12.2025 | 14,66 | 14,70 | 14,29 | 14,39 | -1,51% | - |
| 18.12.2025 | 14,32 | 14,65 | 14,23 | 14,61 | 2,24% | - |
| 17.12.2025 | 14,48 | 14,52 | 14,16 | 14,29 | -1,24% | 1.350,00 |
| 16.12.2025 | 14,51 | 14,66 | 14,43 | 14,47 | -0,55% | - |
| 15.12.2025 | 14,71 | 14,73 | 14,52 | 14,55 | -0,95% | 2.685,00 |
| 12.12.2025 | 14,34 | 14,73 | 14,30 | 14,69 | 2,44% | 3.650,00 |
| 11.12.2025 | 14,46 | 14,48 | 14,23 | 14,34 | -1,24% | - |
| 10.12.2025 | 14,58 | 14,74 | 14,46 | 14,52 | -0,34% | - |
| 09.12.2025 | 14,41 | 14,60 | 14,39 | 14,57 | 1,32% | - |
| 08.12.2025 | 14,88 | 14,90 | 14,35 | 14,38 | -3,49% | 14,00 |
| 05.12.2025 | 15,16 | 15,19 | 14,78 | 14,90 | -1,52% | - |