121,650€
0,70%
Echtzeit-Aktienkurs Quaker Houghton
Bid:
Ask:
Aktienkurse zur Quaker Houghton Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 111,31 | 112,01 | 107,59 | 111,40 | -0,14% | 1.040,00 |
| 06.03.2026 | 116,39 | 116,77 | 111,38 | 111,56 | -4,08% | - |
| 05.03.2026 | 121,60 | 123,81 | 116,14 | 116,30 | -4,17% | 422,00 |
| 04.03.2026 | 121,95 | 123,54 | 121,21 | 121,36 | -0,60% | - |
| 03.03.2026 | 124,63 | 125,40 | 119,88 | 122,09 | -2,02% | - |
| 02.03.2026 | 124,99 | 126,47 | 122,72 | 124,61 | 0,17% | - |
| 27.02.2026 | 125,60 | 126,40 | 122,42 | 124,40 | -0,96% | - |
| 26.02.2026 | 126,76 | 129,26 | 122,13 | 125,61 | -1,06% | - |
| 25.02.2026 | 134,25 | 136,71 | 124,84 | 126,95 | -5,63% | - |
| 24.02.2026 | 144,30 | 149,86 | 133,63 | 134,53 | -6,65% | 1.500,00 |
| 23.02.2026 | 147,53 | 148,16 | 140,92 | 144,12 | -2,81% | 60,00 |
| 20.02.2026 | 148,13 | 149,44 | 144,32 | 148,28 | 0,28% | - |
| 19.02.2026 | 147,62 | 149,50 | 144,33 | 147,86 | 0,09% | - |
| 18.02.2026 | 152,67 | 155,00 | 147,23 | 147,73 | -3,13% | - |
| 17.02.2026 | 151,50 | 153,50 | 148,50 | 152,50 | 0,66% | - |
| 16.02.2026 | 150,00 | 151,50 | 150,00 | 151,50 | 0,33% | 24,00 |
| 13.02.2026 | 150,00 | 152,50 | 147,50 | 151,00 | 1,34% | - |
| 12.02.2026 | 150,00 | 154,00 | 147,50 | 149,00 | -0,33% | - |
| 11.02.2026 | 147,00 | 151,50 | 147,00 | 149,50 | 1,01% | - |
| 10.02.2026 | 143,50 | 149,00 | 142,50 | 148,00 | 3,14% | - |
| 09.02.2026 | 143,00 | 144,50 | 141,00 | 143,50 | -0,35% | - |
| 06.02.2026 | 143,00 | 148,50 | 142,50 | 144,00 | 0,00% | - |
| 05.02.2026 | 145,00 | 145,00 | 141,00 | 144,00 | 0,00% | - |
| 04.02.2026 | 137,50 | 148,00 | 136,50 | 144,00 | 4,73% | - |
| 03.02.2026 | 132,00 | 138,00 | 131,50 | 137,50 | 3,00% | 1.500,00 |
| 02.02.2026 | 130,00 | 134,00 | 127,50 | 133,50 | 2,69% | - |
| 30.01.2026 | 129,50 | 131,00 | 127,50 | 130,00 | 0,39% | - |
| 29.01.2026 | 125,50 | 130,00 | 124,50 | 129,50 | 2,37% | - |
| 28.01.2026 | 126,00 | 128,00 | 124,50 | 126,50 | 1,61% | - |
| 27.01.2026 | 131,00 | 131,50 | 124,00 | 124,50 | -4,60% | - |
| 26.01.2026 | 131,00 | 133,00 | 128,50 | 130,50 | -1,14% | - |
| 23.01.2026 | 136,00 | 136,50 | 130,50 | 132,00 | -3,30% | - |
| 22.01.2026 | 136,00 | 138,50 | 135,00 | 136,50 | 0,00% | - |
| 21.01.2026 | 127,00 | 138,00 | 127,00 | 136,50 | 7,06% | - |
| 20.01.2026 | 132,00 | 134,00 | 126,50 | 127,50 | -3,77% | 1.000,00 |
| 19.01.2026 | 134,50 | 136,00 | 131,50 | 132,50 | -2,93% | - |
| 16.01.2026 | 137,50 | 138,50 | 135,00 | 136,50 | -1,44% | - |
| 15.01.2026 | 135,00 | 140,00 | 135,00 | 138,50 | 2,21% | - |
| 14.01.2026 | 131,00 | 136,50 | 129,00 | 135,50 | 3,04% | - |
| 13.01.2026 | 130,00 | 132,50 | 129,00 | 131,50 | 1,54% | - |
| 12.01.2026 | 129,00 | 131,50 | 127,50 | 129,50 | 0,00% | - |
| 09.01.2026 | 128,50 | 131,00 | 126,00 | 129,50 | 1,57% | - |
| 08.01.2026 | 123,00 | 128,00 | 121,50 | 127,50 | 3,24% | - |
| 07.01.2026 | 124,50 | 127,00 | 121,00 | 123,50 | -0,80% | - |
| 06.01.2026 | 120,00 | 125,00 | 119,50 | 124,50 | 3,32% | - |
| 05.01.2026 | 118,00 | 123,00 | 117,50 | 120,50 | 2,12% | - |
| 02.01.2026 | 117,00 | 119,50 | 116,50 | 118,00 | -3,28% | 87,00 |
| 30.12.2025 | 122,00 | 122,00 | 122,00 | 122,00 | -0,41% | - |
| 29.12.2025 | 122,00 | 123,50 | 121,00 | 122,50 | 0,82% | - |
| 23.12.2025 | 121,00 | 124,00 | 120,00 | 121,50 | 0,00% | - |
| 22.12.2025 | 123,00 | 125,00 | 121,00 | 121,50 | -1,62% | - |
| 19.12.2025 | 122,00 | 123,50 | 120,00 | 123,50 | 0,82% | - |
| 18.12.2025 | 119,00 | 124,50 | 118,00 | 122,50 | 2,51% | - |
| 17.12.2025 | 116,00 | 121,00 | 116,00 | 119,50 | 2,14% | - |
| 16.12.2025 | 117,50 | 119,50 | 115,00 | 117,00 | -0,43% | - |
| 15.12.2025 | 118,00 | 121,00 | 117,00 | 117,50 | -0,84% | - |
| 12.12.2025 | 121,50 | 122,00 | 117,00 | 118,50 | -2,47% | - |
| 11.12.2025 | 120,00 | 122,00 | 118,00 | 121,50 | 0,83% | - |
| 10.12.2025 | 114,00 | 120,50 | 114,00 | 120,50 | 4,78% | - |
| 09.12.2025 | 113,00 | 117,00 | 112,00 | 115,00 | 1,32% | - |
| 08.12.2025 | 114,00 | 117,00 | 113,50 | 113,50 | -1,73% | - |
| 05.12.2025 | 115,00 | 118,50 | 115,00 | 115,50 | -0,86% | - |