14,040€
-0,57%
Echtzeit-Aktienkurs Quadient S.A.
Bid:
Ask:
Aktienkurse zur Quadient S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 14,12 | 14,25 | 14,02 | 14,19 | 0,50% | - |
| 05.10.2026 | 13,83 | 14,22 | 13,82 | 14,12 | 1,58% | 6.453,00 |
| 02.10.2026 | 13,85 | 14,03 | 13,63 | 13,90 | 0,72% | - |
| 01.10.2026 | 14,01 | 14,15 | 13,54 | 13,80 | -1,29% | 11.700,00 |
| 30.09.2026 | 13,80 | 14,02 | 13,64 | 13,98 | 1,60% | 2.864,00 |
| 29.09.2026 | 12,62 | 13,91 | 12,62 | 13,76 | 8,69% | 6.431,00 |
| 28.09.2026 | 13,08 | 13,10 | 12,26 | 12,66 | -3,65% | - |
| 25.09.2026 | 12,73 | 13,15 | 12,06 | 13,14 | 3,55% | 13.300,00 |
| 24.09.2026 | 13,46 | 13,92 | 12,37 | 12,69 | -4,44% | 16.125,00 |
| 23.09.2026 | 12,48 | 13,41 | 12,26 | 13,28 | 6,41% | 1.512,00 |
| 22.09.2026 | 12,43 | 12,60 | 12,28 | 12,48 | 0,48% | - |
| 21.09.2026 | 12,33 | 12,64 | 12,31 | 12,42 | 1,31% | - |
| 18.09.2026 | 12,39 | 12,40 | 12,01 | 12,26 | -0,97% | - |
| 17.09.2026 | 12,54 | 12,62 | 12,38 | 12,38 | -1,04% | 615,00 |
| 16.09.2026 | 12,47 | 12,54 | 12,32 | 12,51 | 0,72% | 580,00 |
| 15.09.2026 | 12,43 | 12,44 | 12,24 | 12,42 | -0,08% | 81,00 |
| 14.09.2026 | 12,53 | 12,71 | 12,34 | 12,43 | -0,96% | 14,00 |
| 11.09.2026 | 12,59 | 12,63 | 12,42 | 12,55 | 0,08% | - |
| 10.09.2026 | 12,57 | 12,62 | 12,47 | 12,54 | -0,16% | - |
| 09.09.2026 | 12,77 | 12,92 | 12,54 | 12,56 | -1,57% | - |
| 08.09.2026 | 13,08 | 13,14 | 12,76 | 12,76 | -2,82% | - |
| 07.09.2026 | 13,40 | 13,40 | 13,11 | 13,13 | -2,09% | 481,00 |
| 04.09.2026 | 13,41 | 13,43 | 13,18 | 13,41 | 0,15% | - |
| 03.09.2026 | 13,08 | 13,45 | 12,98 | 13,39 | 2,29% | 9.100,00 |
| 02.09.2026 | 13,16 | 13,21 | 12,94 | 13,09 | -0,46% | - |
| 01.09.2026 | 13,19 | 13,36 | 13,08 | 13,15 | 0,00% | - |
| 31.08.2026 | 13,18 | 13,25 | 13,10 | 13,15 | -0,23% | 13,00 |
| 28.08.2026 | 13,21 | 13,27 | 13,08 | 13,18 | -0,15% | - |
| 27.08.2026 | 13,16 | 13,25 | 13,08 | 13,20 | 0,69% | - |
| 26.08.2026 | 12,91 | 13,14 | 12,81 | 13,11 | 1,79% | - |
| 25.08.2026 | 12,69 | 12,97 | 12,69 | 12,88 | 1,50% | - |
| 24.08.2026 | 12,26 | 12,94 | 12,26 | 12,69 | 3,25% | 18.042,00 |
| 21.08.2026 | 12,27 | 12,36 | 12,19 | 12,29 | 0,57% | - |
| 20.08.2026 | 12,20 | 12,29 | 12,18 | 12,22 | -0,49% | - |
| 19.08.2026 | 12,13 | 12,35 | 12,09 | 12,28 | 6,60% | - |
| 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% | - |