140,000€
-0,71%
Echtzeit-Aktienkurs Quaker Houghton
Bid:
Ask:
Aktienkurse zur Quaker Houghton Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 141,50 | 143,00 | 137,50 | 140,00 | -0,71% | - |
| 11.11.2026 | 138,50 | 142,50 | 137,50 | 141,00 | 2,17% | - |
| 10.11.2026 | 140,00 | 141,50 | 137,00 | 138,00 | -1,43% | - |
| 09.11.2026 | 135,00 | 142,00 | 134,00 | 140,00 | 3,70% | - |
| 06.11.2026 | 136,00 | 138,50 | 134,00 | 135,00 | -0,74% | - |
| 05.11.2026 | 140,00 | 141,50 | 134,00 | 136,00 | -3,55% | - |
| 04.11.2026 | 133,00 | 141,00 | 132,50 | 141,00 | 6,02% | 43,00 |
| 03.11.2026 | 133,00 | 136,00 | 130,50 | 133,00 | 0,76% | - |
| 02.11.2026 | 134,50 | 138,00 | 132,00 | 132,00 | -1,49% | 15,00 |
| 30.10.2026 | 141,00 | 147,00 | 134,00 | 134,00 | -2,19% | 26,00 |
| 29.10.2026 | 140,00 | 144,00 | 137,00 | 137,00 | -2,14% | - |
| 28.10.2026 | 141,00 | 143,50 | 138,50 | 140,00 | -1,41% | - |
| 27.10.2026 | 140,00 | 143,00 | 138,50 | 142,00 | 2,16% | - |
| 26.10.2026 | 139,00 | 142,50 | 137,50 | 139,00 | 0,00% | - |
| 23.10.2026 | 139,00 | 140,50 | 136,50 | 139,00 | -0,71% | - |
| 22.10.2026 | 139,50 | 141,50 | 135,50 | 140,00 | 0,00% | - |
| 21.10.2026 | 141,00 | 143,50 | 138,50 | 140,00 | -0,71% | - |
| 20.10.2026 | 139,50 | 143,00 | 138,00 | 141,00 | 0,71% | - |
| 19.10.2026 | 140,00 | 143,00 | 137,50 | 140,00 | 0,00% | - |
| 16.10.2026 | 141,00 | 143,50 | 138,50 | 140,00 | -1,41% | - |
| 15.10.2026 | 141,00 | 142,00 | 140,00 | 142,00 | -0,70% | - |
| 14.10.2026 | 144,00 | 145,50 | 141,00 | 143,00 | -0,69% | - |
| 13.10.2026 | 140,00 | 144,00 | 140,00 | 144,00 | 2,13% | - |
| 12.10.2026 | 140,00 | 142,00 | 138,00 | 141,00 | 0,71% | - |
| 09.10.2026 | 141,00 | 143,00 | 138,00 | 140,00 | -0,71% | - |
| 08.10.2026 | 140,00 | 142,00 | 138,50 | 141,00 | 0,00% | - |
| 07.10.2026 | 144,00 | 145,00 | 140,00 | 141,00 | -2,76% | - |
| 06.10.2026 | 144,00 | 145,50 | 141,50 | 145,00 | 0,35% | - |
| 05.10.2026 | 143,50 | 145,00 | 141,50 | 144,50 | 1,05% | - |
| 02.10.2026 | 141,00 | 145,50 | 139,50 | 143,00 | 0,70% | - |
| 01.10.2026 | 140,00 | 142,00 | 137,00 | 142,00 | 1,43% | - |
| 30.09.2026 | 139,00 | 143,00 | 137,50 | 140,00 | 0,00% | - |
| 29.09.2026 | 142,00 | 143,50 | 138,00 | 140,00 | -1,41% | - |
| 28.09.2026 | 144,00 | 146,00 | 140,50 | 142,00 | -1,39% | - |
| 25.09.2026 | 140,50 | 145,00 | 139,00 | 144,00 | 2,13% | - |
| 24.09.2026 | 139,00 | 142,50 | 138,00 | 141,00 | 1,08% | - |
| 23.09.2026 | 139,50 | 141,00 | 137,00 | 139,50 | 0,36% | - |
| 22.09.2026 | 135,50 | 141,00 | 135,00 | 139,00 | 2,21% | - |
| 21.09.2026 | 134,50 | 138,00 | 133,00 | 136,00 | 0,74% | 760,00 |
| 18.09.2026 | 136,00 | 137,50 | 133,00 | 135,00 | -0,74% | - |
| 17.09.2026 | 135,00 | 137,50 | 134,00 | 136,00 | 0,37% | 680,00 |
| 16.09.2026 | 133,00 | 136,50 | 133,00 | 135,50 | 1,12% | - |
| 15.09.2026 | 134,00 | 136,50 | 131,50 | 134,00 | 0,00% | - |
| 14.09.2026 | 134,00 | 135,50 | 133,00 | 134,00 | -0,74% | - |
| 11.09.2026 | 133,00 | 137,50 | 132,50 | 135,00 | 0,75% | - |
| 10.09.2026 | 135,00 | 135,00 | 131,50 | 134,00 | 0,00% | - |
| 09.09.2026 | 138,00 | 140,50 | 133,00 | 134,00 | -3,60% | 1.500,00 |
| 08.09.2026 | 139,00 | 140,00 | 136,50 | 139,00 | 0,00% | - |
| 07.09.2026 | 139,00 | 139,00 | 138,50 | 139,00 | -0,71% | - |
| 04.09.2026 | 138,50 | 140,00 | 136,50 | 140,00 | 1,45% | - |
| 03.09.2026 | 140,00 | 144,00 | 137,50 | 138,00 | -2,82% | - |
| 02.09.2026 | 140,50 | 144,00 | 139,50 | 142,00 | 1,43% | - |
| 01.09.2026 | 142,00 | 143,50 | 139,50 | 140,00 | -1,41% | - |
| 31.08.2026 | 143,00 | 144,00 | 140,00 | 142,00 | -1,39% | - |
| 28.08.2026 | 141,00 | 147,00 | 141,00 | 144,00 | 1,41% | - |
| 27.08.2026 | 141,50 | 142,50 | 137,00 | 142,00 | 0,00% | - |
| 26.08.2026 | 141,50 | 144,50 | 139,00 | 142,00 | -0,70% | - |
| 25.08.2026 | 139,00 | 143,00 | 137,50 | 143,00 | 2,14% | - |
| 24.08.2026 | 141,00 | 143,00 | 138,00 | 140,00 | -0,71% | - |
| 21.08.2026 | 142,00 | 145,00 | 137,50 | 141,00 | -0,70% | - |
| 20.08.2026 | 143,00 | 143,00 | 140,00 | 142,00 | -1,39% | - |
| 19.08.2026 | 142,00 | 147,00 | 140,00 | 144,00 | 20,09% | - |
| 05.05.2026 | 117,65 | 121,03 | 116,36 | 119,91 | 1,96% | - |
| 04.05.2026 | 121,25 | 121,55 | 114,12 | 117,60 | 1,51% | - |
| 30.04.2026 | 114,01 | 117,26 | 112,37 | 115,85 | 1,17% | - |
| 29.04.2026 | 119,14 | 119,74 | 114,16 | 114,51 | -3,38% | - |
| 28.04.2026 | 120,13 | 121,72 | 117,55 | 118,51 | -1,66% | - |
| 27.04.2026 | 120,29 | 121,78 | 118,83 | 120,51 | 0,18% | - |
| 24.04.2026 | 118,40 | 120,90 | 117,08 | 120,29 | 1,66% | - |
| 23.04.2026 | 117,18 | 119,77 | 114,91 | 118,33 | 0,70% | - |
| 22.04.2026 | 121,72 | 122,94 | 117,32 | 117,51 | -3,45% | - |
| 21.04.2026 | 120,36 | 122,47 | 118,60 | 121,71 | 1,00% | - |
| 20.04.2026 | 118,89 | 120,51 | 114,90 | 120,50 | 1,68% | - |
| 17.04.2026 | 111,10 | 120,28 | 110,85 | 118,51 | 6,76% | - |
| 16.04.2026 | 109,75 | 112,80 | 109,07 | 111,01 | 0,92% | - |
| 15.04.2026 | 108,77 | 110,20 | 106,70 | 110,00 | 1,37% | - |
| 14.04.2026 | 108,27 | 109,43 | 106,61 | 108,51 | 0,00% | - |
| 13.04.2026 | 108,69 | 110,40 | 105,53 | 108,51 | 0,00% | - |
| 10.04.2026 | 111,43 | 112,13 | 108,42 | 108,51 | -2,55% | - |
| 09.04.2026 | 110,43 | 111,70 | 107,35 | 111,35 | 0,76% | - |
| 08.04.2026 | 105,44 | 111,88 | 105,38 | 110,51 | 4,75% | - |
| 07.04.2026 | 104,42 | 105,71 | 103,01 | 105,50 | 1,02% | - |
| 02.04.2026 | 107,46 | 109,04 | 103,92 | 104,43 | -2,86% | - |
| 01.04.2026 | 107,71 | 108,59 | 105,95 | 107,51 | 0,01% | - |
| 31.03.2026 | 108,91 | 110,83 | 105,98 | 107,50 | -1,12% | - |
| 30.03.2026 | 108,40 | 111,09 | 108,22 | 108,72 | 0,34% | - |
| 27.03.2026 | 109,56 | 110,77 | 107,53 | 108,35 | -1,03% | 17,00 |
| 26.03.2026 | 109,19 | 110,58 | 107,41 | 109,48 | 0,22% | 20,00 |
| 25.03.2026 | 104,91 | 109,99 | 104,77 | 109,24 | 4,33% | 28,00 |
| 24.03.2026 | 101,83 | 107,14 | 99,87 | 104,71 | 2,85% | 10,00 |
| 23.03.2026 | 99,46 | 107,14 | 99,33 | 101,81 | 2,42% | - |
| 20.03.2026 | 104,70 | 105,66 | 96,67 | 99,40 | -4,94% | - |
| 19.03.2026 | 105,17 | 106,46 | 101,88 | 104,57 | -0,44% | - |
| 18.03.2026 | 104,69 | 106,57 | 102,20 | 105,03 | 0,40% | - |
| 17.03.2026 | 101,68 | 104,62 | 101,45 | 104,61 | 2,79% | - |
| 16.03.2026 | 103,83 | 104,65 | 101,52 | 101,77 | -2,36% | - |
| 13.03.2026 | 104,97 | 108,66 | 103,34 | 104,23 | -0,51% | - |
| 12.03.2026 | 109,81 | 111,35 | 104,52 | 104,76 | -4,50% | - |
| 11.03.2026 | 111,72 | 113,92 | 108,41 | 109,70 | -2,04% | - |
| 10.03.2026 | 111,42 | 115,56 | 109,96 | 111,98 | 0,52% | - |