64,500€
-0,77%
Echtzeit-Aktienkurs QCR Holdings
Bid:
Ask:
Aktienkurse zur QCR Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 64,75 | 65,50 | 61,25 | 65,00 | 0,00% | - |
| 17.07.2025 | 63,25 | 65,25 | 61,75 | 65,00 | 3,17% | - |
| 16.07.2025 | 62,25 | 63,25 | 61,25 | 63,00 | 0,80% | - |
| 15.07.2025 | 63,50 | 63,75 | 61,75 | 62,50 | -1,96% | - |
| 14.07.2025 | 61,50 | 63,75 | 60,50 | 63,75 | 3,24% | - |
| 11.07.2025 | 62,25 | 62,75 | 61,00 | 61,75 | -1,59% | - |
| 10.07.2025 | 62,00 | 63,25 | 59,75 | 62,75 | 1,21% | - |
| 09.07.2025 | 62,00 | 63,00 | 61,50 | 62,00 | 0,00% | - |
| 08.07.2025 | 61,75 | 62,75 | 61,00 | 62,00 | 0,81% | - |
| 07.07.2025 | 62,50 | 63,25 | 60,25 | 61,50 | -0,81% | - |
| 04.07.2025 | 62,75 | 62,75 | 62,00 | 62,00 | 0,40% | - |
| 03.07.2025 | 60,75 | 63,50 | 58,00 | 61,75 | 1,23% | - |
| 02.07.2025 | 59,50 | 61,00 | 57,25 | 61,00 | 2,09% | - |
| 01.07.2025 | 57,75 | 60,75 | 55,75 | 59,75 | 3,46% | - |
| 30.06.2025 | 58,25 | 58,75 | 56,50 | 57,75 | -0,86% | - |
| 27.06.2025 | 58,25 | 58,75 | 57,00 | 58,25 | -0,43% | - |
| 26.06.2025 | 57,00 | 58,50 | 53,35 | 58,50 | 2,63% | - |
| 25.06.2025 | 57,75 | 58,25 | 56,75 | 57,00 | -2,15% | - |
| 24.06.2025 | 57,25 | 59,00 | 55,75 | 58,25 | 1,30% | - |
| 23.06.2025 | 56,25 | 57,75 | 56,00 | 57,50 | 2,22% | - |
| 20.06.2025 | 55,75 | 57,00 | 55,50 | 56,25 | 0,90% | - |
| 19.06.2025 | 56,00 | 56,50 | 55,50 | 55,75 | -0,89% | - |
| 18.06.2025 | 56,00 | 56,75 | 55,75 | 56,25 | -0,44% | - |
| 17.06.2025 | 55,50 | 56,75 | 55,00 | 56,50 | 1,80% | - |
| 16.06.2025 | 56,00 | 57,50 | 55,50 | 55,50 | -1,33% | - |
| 13.06.2025 | 57,75 | 57,75 | 56,00 | 56,25 | -2,60% | - |
| 12.06.2025 | 58,25 | 58,25 | 56,75 | 57,75 | -1,28% | - |
| 11.06.2025 | 59,50 | 62,50 | 58,25 | 58,50 | -1,68% | - |
| 10.06.2025 | 58,75 | 60,25 | 58,50 | 59,50 | 1,28% | - |
| 09.06.2025 | 58,75 | 59,50 | 58,25 | 58,75 | -0,42% | - |
| 06.06.2025 | 57,50 | 62,75 | 57,25 | 59,00 | 2,61% | - |
| 05.06.2025 | 57,75 | 58,00 | 56,25 | 57,50 | -1,29% | - |
| 04.06.2025 | 59,25 | 60,00 | 57,75 | 58,25 | -1,69% | - |
| 03.06.2025 | 58,75 | 59,75 | 57,75 | 59,25 | 1,28% | - |
| 02.06.2025 | 59,25 | 59,25 | 57,50 | 58,50 | -1,27% | - |
| 30.05.2025 | 59,50 | 59,75 | 59,00 | 59,25 | 0,00% | - |
| 29.05.2025 | 59,75 | 60,75 | 59,00 | 59,25 | -1,25% | - |
| 28.05.2025 | 60,75 | 61,50 | 59,75 | 60,00 | -1,64% | - |
| 27.05.2025 | 59,50 | 61,25 | 59,50 | 61,00 | 2,09% | - |
| 26.05.2025 | 59,50 | 60,25 | 59,25 | 59,75 | -0,42% | - |
| 23.05.2025 | 60,25 | 60,75 | 59,00 | 60,00 | -1,23% | 100,00 |
| 22.05.2025 | 60,75 | 61,00 | 60,00 | 60,75 | -0,41% | - |
| 21.05.2025 | 62,75 | 64,75 | 60,25 | 61,00 | -3,17% | - |
| 20.05.2025 | 63,25 | 65,75 | 61,00 | 63,00 | 0,00% | - |
| 19.05.2025 | 63,25 | 65,50 | 60,75 | 63,00 | -0,79% | - |
| 16.05.2025 | 63,00 | 65,75 | 62,25 | 63,50 | 0,79% | - |
| 15.05.2025 | 62,50 | 64,00 | 61,00 | 63,00 | 0,80% | - |
| 14.05.2025 | 63,25 | 65,75 | 61,25 | 62,50 | -1,57% | - |
| 13.05.2025 | 62,50 | 63,75 | 62,00 | 63,50 | 1,60% | - |
| 12.05.2025 | 60,00 | 65,50 | 60,00 | 62,50 | 4,60% | - |
| 09.05.2025 | 60,25 | 61,00 | 57,30 | 59,75 | -0,83% | - |
| 08.05.2025 | 58,00 | 60,75 | 58,00 | 60,25 | 2,99% | - |
| 07.05.2025 | 58,00 | 60,00 | 57,25 | 58,50 | 1,30% | - |
| 06.05.2025 | 58,75 | 59,00 | 57,00 | 57,75 | -1,28% | - |
| 05.05.2025 | 59,25 | 59,75 | 56,25 | 58,50 | -0,85% | - |
| 02.05.2025 | 57,50 | 59,50 | 53,40 | 59,00 | 2,61% | - |
| 30.04.2025 | 57,50 | 58,75 | 56,25 | 57,50 | -0,43% | - |
| 29.04.2025 | 56,75 | 58,50 | 56,50 | 57,75 | 1,32% | - |
| 28.04.2025 | 56,25 | 58,50 | 54,55 | 57,00 | 0,44% | - |
| 25.04.2025 | 57,25 | 57,75 | 54,75 | 56,75 | -1,30% | - |
| 24.04.2025 | 58,75 | 59,25 | 56,75 | 57,50 | -2,13% | - |
| 23.04.2025 | 59,50 | 61,25 | 56,75 | 58,75 | -1,26% | - |
| 22.04.2025 | 58,25 | 60,00 | 56,50 | 59,50 | 0,85% | - |
| 17.04.2025 | 58,25 | 59,50 | 57,00 | 59,00 | 1,29% | - |
| 16.04.2025 | 58,25 | 58,75 | 57,00 | 58,25 | -0,43% | - |
| 15.04.2025 | 56,25 | 59,00 | 55,25 | 58,50 | 3,54% | - |
| 14.04.2025 | 55,75 | 57,00 | 54,75 | 56,50 | 0,89% | - |
| 11.04.2025 | 56,75 | 56,75 | 53,35 | 56,00 | -1,75% | - |
| 10.04.2025 | 62,00 | 62,00 | 55,50 | 57,00 | -7,32% | - |
| 09.04.2025 | 58,25 | 63,25 | 55,00 | 61,50 | 5,58% | - |
| 08.04.2025 | 59,25 | 61,25 | 57,50 | 58,25 | -0,85% | - |
| 07.04.2025 | 58,50 | 60,75 | 54,20 | 58,75 | 0,00% | - |
| 04.04.2025 | 60,00 | 60,25 | 55,25 | 58,75 | -2,08% | - |
| 03.04.2025 | 65,75 | 65,75 | 59,50 | 60,00 | -9,43% | - |
| 02.04.2025 | 66,25 | 67,25 | 65,25 | 66,25 | -0,38% | - |
| 01.04.2025 | 65,75 | 67,00 | 65,00 | 66,50 | 1,14% | - |
| 31.03.2025 | 66,00 | 66,75 | 65,50 | 65,75 | -1,50% | - |
| 28.03.2025 | 67,75 | 68,25 | 66,00 | 66,75 | -1,48% | - |
| 27.03.2025 | 68,00 | 68,25 | 66,50 | 67,75 | 0,00% | - |
| 26.03.2025 | 67,75 | 69,00 | 66,75 | 67,75 | 0,37% | - |
| 25.03.2025 | 68,50 | 68,75 | 67,50 | 67,50 | -1,10% | - |
| 24.03.2025 | 66,00 | 68,75 | 66,00 | 68,25 | 3,02% | - |
| 21.03.2025 | 67,25 | 67,50 | 65,25 | 66,25 | -1,12% | - |
| 20.03.2025 | 68,00 | 68,75 | 66,75 | 67,00 | -1,11% | - |
| 19.03.2025 | 68,00 | 68,75 | 66,75 | 67,75 | 0,00% | - |
| 18.03.2025 | 68,25 | 69,50 | 67,00 | 67,75 | 0,00% | - |
| 17.03.2025 | 67,75 | 68,25 | 67,25 | 67,75 | 0,00% | - |
| 14.03.2025 | 66,50 | 68,00 | 66,25 | 67,75 | 1,88% | - |
| 13.03.2025 | 66,75 | 67,75 | 66,50 | 66,50 | 1,92% | - |
| 12.03.2025 | 65,25 | 67,25 | 64,75 | 65,25 | 0,77% | - |
| 11.03.2025 | 65,25 | 66,00 | 63,75 | 64,75 | 0,00% | - |
| 10.03.2025 | 66,00 | 66,50 | 60,00 | 64,75 | -1,89% | - |
| 07.03.2025 | 66,50 | 66,75 | 62,50 | 66,00 | -0,75% | - |
| 06.03.2025 | 67,00 | 67,00 | 64,00 | 66,50 | -0,75% | - |
| 05.03.2025 | 68,25 | 70,50 | 66,25 | 67,00 | -2,19% | - |
| 04.03.2025 | 71,75 | 71,75 | 65,00 | 68,50 | -4,53% | - |
| 03.03.2025 | 72,25 | 73,75 | 70,00 | 71,75 | -1,37% | - |
| 28.02.2025 | 72,25 | 73,50 | 71,25 | 72,75 | 1,04% | - |
| 27.02.2025 | 71,25 | 72,50 | 70,50 | 72,00 | 1,41% | - |
| 26.02.2025 | 71,75 | 72,75 | 70,50 | 71,00 | -1,39% | - |