2,310€
4,05%
Echtzeit-Aktienkurs QUILTER PLC 144A LS,08167
Bid:
Ask:
Aktienkurse zur QUILTER PLC 144A LS,08167 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,26 | 2,32 | 2,26 | 2,31 | 2,21% | - |
| 29.07.2026 | 2,28 | 2,32 | 2,25 | 2,26 | -1,74% | - |
| 28.07.2026 | 2,32 | 2,35 | 2,26 | 2,30 | 0,88% | - |
| 27.07.2026 | 2,30 | 2,36 | 2,28 | 2,28 | -0,87% | - |
| 24.07.2026 | 2,28 | 2,31 | 2,26 | 2,30 | 0,88% | - |
| 23.07.2026 | 2,28 | 2,34 | 2,26 | 2,28 | -2,56% | - |
| 22.07.2026 | 2,42 | 2,42 | 2,29 | 2,34 | -3,31% | - |
| 21.07.2026 | 2,40 | 2,43 | 2,36 | 2,42 | 2,54% | - |
| 20.07.2026 | 2,40 | 2,44 | 2,36 | 2,36 | -2,48% | - |
| 17.07.2026 | 2,44 | 2,44 | 2,39 | 2,42 | -0,82% | - |
| 16.07.2026 | 2,44 | 2,47 | 2,42 | 2,44 | 1,67% | - |
| 15.07.2026 | 2,42 | 2,46 | 2,40 | 2,40 | -0,83% | - |
| 14.07.2026 | 2,38 | 2,44 | 2,36 | 2,42 | 1,68% | - |
| 13.07.2026 | 2,36 | 2,39 | 2,33 | 2,38 | 0,85% | - |
| 10.07.2026 | 2,38 | 2,40 | 2,30 | 2,36 | -0,84% | - |
| 09.07.2026 | 2,38 | 2,40 | 2,33 | 2,38 | 0,00% | - |
| 08.07.2026 | 2,42 | 2,42 | 2,32 | 2,38 | -1,65% | - |
| 07.07.2026 | 2,46 | 2,48 | 2,40 | 2,42 | -1,63% | - |
| 06.07.2026 | 2,38 | 2,46 | 2,38 | 2,46 | 3,36% | - |
| 03.07.2026 | 2,34 | 2,41 | 2,31 | 2,38 | 2,59% | - |
| 02.07.2026 | 2,28 | 2,36 | 2,27 | 2,32 | 1,75% | - |
| 01.07.2026 | 2,26 | 2,31 | 2,24 | 2,28 | 0,88% | - |
| 30.06.2026 | 2,24 | 2,30 | 2,22 | 2,26 | 1,80% | - |
| 29.06.2026 | 2,24 | 2,26 | 2,20 | 2,22 | 0,00% | - |
| 26.06.2026 | 2,20 | 2,24 | 2,19 | 2,22 | 0,00% | - |
| 25.06.2026 | 2,21 | 2,27 | 2,21 | 2,22 | 0,00% | - |
| 24.06.2026 | 2,26 | 2,28 | 2,18 | 2,22 | -1,77% | - |
| 23.06.2026 | 2,22 | 2,28 | 2,18 | 2,26 | 0,89% | - |
| 22.06.2026 | 2,18 | 2,26 | 2,18 | 2,24 | 4,67% | - |
| 19.06.2026 | 2,22 | 2,25 | 2,14 | 2,14 | -3,60% | - |
| 18.06.2026 | 2,24 | 2,28 | 2,21 | 2,22 | -0,89% | - |
| 17.06.2026 | 2,28 | 2,28 | 2,23 | 2,24 | -1,75% | - |
| 16.06.2026 | 2,24 | 2,30 | 2,24 | 2,28 | 1,79% | - |
| 15.06.2026 | 2,28 | 2,32 | 2,24 | 2,24 | -0,88% | - |
| 12.06.2026 | 2,21 | 2,28 | 2,20 | 2,26 | 1,80% | - |
| 11.06.2026 | 2,16 | 2,22 | 2,16 | 2,22 | 2,78% | - |
| 10.06.2026 | 2,20 | 2,20 | 2,15 | 2,16 | -1,82% | - |
| 09.06.2026 | 2,22 | 2,26 | 2,18 | 2,20 | -0,90% | - |
| 08.06.2026 | 2,20 | 2,24 | 2,19 | 2,22 | 0,00% | - |
| 05.06.2026 | 2,24 | 2,27 | 2,21 | 2,22 | -0,89% | - |
| 04.06.2026 | 2,20 | 2,24 | 2,19 | 2,24 | 1,82% | - |
| 03.06.2026 | 2,24 | 2,26 | 2,17 | 2,20 | -2,65% | - |
| 02.06.2026 | 2,24 | 2,28 | 2,22 | 2,26 | 0,89% | - |
| 01.06.2026 | 2,24 | 2,26 | 2,21 | 2,24 | 0,00% | - |
| 29.05.2026 | 2,24 | 2,27 | 2,20 | 2,24 | 0,90% | - |
| 28.05.2026 | 2,22 | 2,25 | 2,18 | 2,22 | -0,89% | - |
| 27.05.2026 | 2,28 | 2,28 | 2,22 | 2,24 | -1,75% | - |
| 26.05.2026 | 2,25 | 2,30 | 2,25 | 2,28 | 0,88% | - |
| 25.05.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 22.05.2026 | 2,22 | 2,27 | 2,21 | 2,26 | 1,80% | - |
| 21.05.2026 | 2,17 | 2,23 | 2,17 | 2,22 | 1,83% | - |
| 20.05.2026 | 2,14 | 2,21 | 2,13 | 2,18 | 1,87% | - |
| 19.05.2026 | 2,12 | 2,17 | 2,12 | 2,14 | 0,00% | - |
| 18.05.2026 | 2,06 | 2,14 | 2,06 | 2,14 | 2,88% | - |
| 15.05.2026 | 2,08 | 2,10 | 2,05 | 2,08 | -1,89% | - |
| 14.05.2026 | 2,10 | 2,13 | 2,08 | 2,12 | 0,95% | - |
| 13.05.2026 | 2,10 | 2,11 | 2,06 | 2,10 | 0,96% | - |
| 12.05.2026 | 2,14 | 2,16 | 2,07 | 2,08 | -3,26% | - |
| 11.05.2026 | 2,16 | 2,18 | 2,14 | 2,15 | -0,46% | - |
| 08.05.2026 | 2,14 | 2,18 | 2,14 | 2,16 | 0,93% | - |
| 07.05.2026 | 2,16 | 2,20 | 2,12 | 2,14 | -0,93% | - |
| 06.05.2026 | 2,14 | 2,20 | 2,12 | 2,16 | 1,89% | - |
| 05.05.2026 | 2,12 | 2,16 | 2,11 | 2,12 | -0,93% | - |
| 04.05.2026 | 2,18 | 2,18 | 2,14 | 2,14 | -0,93% | - |
| 30.04.2026 | 2,10 | 2,17 | 2,07 | 2,16 | 2,86% | - |
| 29.04.2026 | 2,12 | 2,14 | 2,08 | 2,10 | -0,94% | - |
| 28.04.2026 | 2,12 | 2,15 | 2,11 | 2,12 | 0,00% | - |
| 27.04.2026 | 2,12 | 2,14 | 2,10 | 2,12 | 0,00% | - |
| 24.04.2026 | 2,16 | 2,18 | 2,10 | 2,12 | -1,85% | - |
| 23.04.2026 | 2,20 | 2,22 | 2,16 | 2,16 | -2,26% | - |
| 22.04.2026 | 2,08 | 2,22 | 2,08 | 2,21 | 7,28% | - |
| 21.04.2026 | 2,10 | 2,12 | 2,05 | 2,06 | -1,90% | - |
| 20.04.2026 | 2,12 | 2,14 | 2,09 | 2,10 | 0,00% | - |
| 17.04.2026 | 2,08 | 2,15 | 2,07 | 2,10 | 2,94% | - |
| 16.04.2026 | 2,18 | 2,18 | 2,04 | 2,04 | -3,77% | - |
| 15.04.2026 | 2,20 | 2,20 | 2,12 | 2,12 | -3,64% | - |
| 14.04.2026 | 2,14 | 2,20 | 2,14 | 2,20 | 1,85% | - |
| 13.04.2026 | 2,08 | 2,16 | 2,08 | 2,16 | 3,85% | - |
| 10.04.2026 | 2,12 | 2,16 | 2,08 | 2,08 | -1,89% | - |
| 09.04.2026 | 2,14 | 2,14 | 2,09 | 2,12 | -0,93% | - |
| 08.04.2026 | 2,14 | 2,16 | 2,08 | 2,14 | 4,90% | - |
| 07.04.2026 | 2,08 | 2,08 | 2,01 | 2,04 | -1,92% | - |
| 02.04.2026 | 2,05 | 2,08 | 2,02 | 2,08 | -0,95% | - |
| 01.04.2026 | 2,05 | 2,10 | 2,04 | 2,10 | 3,19% | - |
| 31.03.2026 | 2,01 | 2,04 | 1,98 | 2,04 | 2,78% | - |
| 30.03.2026 | 1,99 | 2,00 | 1,96 | 1,98 | 0,00% | - |
| 27.03.2026 | 2,02 | 2,03 | 1,98 | 1,98 | -1,98% | - |
| 26.03.2026 | 2,02 | 2,04 | 2,00 | 2,02 | -0,98% | - |
| 25.03.2026 | 2,00 | 2,05 | 1,98 | 2,04 | 2,00% | - |
| 24.03.2026 | 1,99 | 2,01 | 1,96 | 2,00 | 0,00% | - |
| 23.03.2026 | 1,92 | 2,02 | 1,90 | 2,00 | 2,56% | - |
| 20.03.2026 | 2,00 | 2,04 | 1,94 | 1,95 | -2,50% | - |
| 19.03.2026 | 2,04 | 2,06 | 1,99 | 2,00 | -2,91% | - |
| 18.03.2026 | 2,10 | 2,12 | 2,04 | 2,06 | -1,90% | - |
| 17.03.2026 | 2,06 | 2,12 | 2,06 | 2,10 | 0,96% | - |
| 16.03.2026 | 2,06 | 2,09 | 2,03 | 2,08 | 0,97% | - |
| 13.03.2026 | 2,08 | 2,08 | 2,03 | 2,06 | -0,96% | - |
| 12.03.2026 | 2,10 | 2,10 | 2,03 | 2,08 | -0,95% | - |
| 11.03.2026 | 2,16 | 2,16 | 2,09 | 2,10 | -2,78% | - |
| 10.03.2026 | 2,10 | 2,18 | 2,08 | 2,16 | 2,86% | - |