137,898$
-0,54%
Echtzeit-Aktienkurs Quaker Houghton
Bid:
Ask:
Aktienkurse zur Quaker Houghton Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 138,82 | 138,82 | 136,45 | 137,85 | -0,58% | 50.500,00 |
| 26.11.2025 | 137,87 | 141,91 | 137,87 | 138,65 | -0,45% | 193.832,00 |
| 25.11.2025 | 136,75 | 144,21 | 136,75 | 139,28 | 2,30% | 113.025,00 |
| 24.11.2025 | 132,02 | 136,96 | 130,35 | 136,15 | 2,40% | 175.053,00 |
| 21.11.2025 | 125,83 | 136,02 | 125,49 | 132,96 | 6,67% | 177.024,00 |
| 20.11.2025 | 128,80 | 130,51 | 124,36 | 124,65 | -2,35% | 115.925,00 |
| 19.11.2025 | 126,71 | 128,74 | 126,69 | 127,65 | 0,87% | 156.882,00 |
| 18.11.2025 | 128,02 | 129,36 | 126,55 | 126,55 | -1,75% | 130.078,00 |
| 17.11.2025 | 132,47 | 133,25 | 128,38 | 128,80 | -3,24% | 115.342,00 |
| 14.11.2025 | 134,12 | 135,97 | 132,39 | 133,11 | -1,69% | 123.886,00 |
| 13.11.2025 | 135,63 | 140,11 | 134,72 | 135,40 | -1,41% | 112.215,00 |
| 12.11.2025 | 143,05 | 143,62 | 136,46 | 137,33 | -3,73% | 193.420,00 |
| 11.11.2025 | 139,04 | 143,15 | 139,03 | 142,65 | 1,93% | 141.357,00 |
| 10.11.2025 | 138,65 | 140,89 | 137,02 | 139,95 | 1,51% | 160.164,00 |
| 07.11.2025 | 132,43 | 138,04 | 130,38 | 137,87 | 4,49% | 154.856,00 |
| 06.11.2025 | 135,33 | 136,69 | 131,69 | 131,95 | -2,03% | 140.275,00 |
| 05.11.2025 | 131,12 | 134,89 | 128,73 | 134,68 | 3,57% | 151.064,00 |
| 04.11.2025 | 131,59 | 135,15 | 128,22 | 130,04 | -2,30% | 160.792,00 |
| 03.11.2025 | 136,42 | 138,50 | 131,44 | 133,10 | -4,17% | 205.648,00 |
| 31.10.2025 | 131,25 | 143,25 | 129,27 | 138,89 | 10,46% | 251.494,00 |
| 30.10.2025 | 128,97 | 130,35 | 125,30 | 125,74 | -3,63% | 199.997,00 |
| 29.10.2025 | 133,18 | 134,68 | 128,99 | 130,47 | -1,79% | 136.068,00 |
| 28.10.2025 | 132,17 | 133,46 | 131,06 | 132,85 | -0,23% | 108.610,00 |
| 27.10.2025 | 133,79 | 135,01 | 131,67 | 133,15 | -0,44% | 94.141,00 |
| 24.10.2025 | 135,96 | 136,36 | 133,39 | 133,74 | -0,75% | 98.871,00 |
| 23.10.2025 | 133,65 | 136,52 | 133,65 | 134,74 | 1,17% | 127.976,00 |
| 22.10.2025 | 131,84 | 133,53 | 131,10 | 133,19 | -0,16% | 73.854,00 |
| 21.10.2025 | 131,51 | 134,37 | 130,97 | 133,41 | 0,90% | 67.752,00 |
| 20.10.2025 | 131,51 | 132,23 | 130,94 | 132,22 | 1,14% | 60.647,00 |
| 17.10.2025 | 129,58 | 132,10 | 128,49 | 130,73 | -0,19% | - |
| 16.10.2025 | 134,65 | 134,65 | 129,24 | 130,98 | -1,12% | 81.769,00 |
| 15.10.2025 | 131,99 | 133,38 | 131,69 | 132,47 | 0,85% | 104.542,00 |
| 14.10.2025 | 126,86 | 132,59 | 126,86 | 131,36 | 1,43% | 72.611,00 |
| 13.10.2025 | 127,88 | 129,72 | 127,34 | 129,51 | 3,06% | 67.857,00 |
| 10.10.2025 | 128,72 | 129,71 | 125,19 | 125,67 | -1,89% | 93.504,00 |
| 09.10.2025 | 131,45 | 131,45 | 125,95 | 128,09 | -2,92% | 69.079,00 |
| 08.10.2025 | 129,28 | 132,12 | 128,69 | 131,94 | 2,64% | 91.321,00 |
| 07.10.2025 | 131,98 | 132,90 | 128,30 | 128,55 | -2,66% | 123.528,00 |
| 06.10.2025 | 134,27 | 134,75 | 131,71 | 132,06 | -1,48% | 106.542,00 |
| 03.10.2025 | 134,02 | 136,40 | 132,59 | 134,04 | 1,09% | 112.988,00 |
| 02.10.2025 | 131,41 | 134,03 | 130,83 | 132,59 | 0,17% | 129.761,00 |
| 01.10.2025 | 131,54 | 132,72 | 130,42 | 132,36 | 0,46% | 96.809,00 |
| 30.09.2025 | 131,97 | 132,16 | 130,10 | 131,75 | -0,01% | 101.703,00 |
| 29.09.2025 | 133,57 | 133,57 | 130,05 | 131,76 | -1,14% | 78.231,00 |
| 26.09.2025 | 129,08 | 133,90 | 129,00 | 133,28 | 3,12% | 123.572,00 |
| 25.09.2025 | 131,75 | 131,95 | 129,08 | 129,25 | -2,91% | 96.365,00 |
| 24.09.2025 | 135,78 | 135,78 | 132,84 | 133,13 | -1,65% | 75.340,00 |
| 23.09.2025 | 138,98 | 140,20 | 134,26 | 135,36 | -2,03% | 95.108,00 |
| 22.09.2025 | 138,46 | 139,14 | 137,31 | 138,17 | -0,49% | 67.073,00 |
| 19.09.2025 | 143,06 | 143,06 | 138,56 | 138,85 | -2,94% | 183.039,00 |
| 18.09.2025 | 141,93 | 144,36 | 140,77 | 143,05 | 2,23% | 90.305,00 |
| 17.09.2025 | 139,50 | 144,11 | 138,27 | 139,93 | -0,21% | 141.696,00 |
| 16.09.2025 | 140,30 | 140,54 | 138,35 | 140,22 | 0,13% | 113.249,00 |
| 15.09.2025 | 142,33 | 142,33 | 140,00 | 140,04 | -1,08% | 90.430,00 |
| 12.09.2025 | 141,85 | 142,02 | 139,36 | 141,57 | -0,43% | 93.265,00 |
| 11.09.2025 | 136,95 | 142,99 | 136,95 | 142,18 | 2,15% | 152.803,00 |
| 10.09.2025 | 141,12 | 141,36 | 137,78 | 139,19 | -0,98% | 139.010,00 |
| 09.09.2025 | 144,06 | 144,06 | 139,61 | 140,57 | -2,31% | 122.587,00 |
| 08.09.2025 | 144,05 | 144,59 | 141,08 | 143,90 | -0,37% | 138.925,00 |
| 05.09.2025 | 141,86 | 145,69 | 140,84 | 144,44 | 2,35% | 147.071,00 |
| 04.09.2025 | 135,96 | 141,26 | 134,70 | 141,13 | 4,80% | 141.087,00 |
| 03.09.2025 | 139,97 | 141,49 | 132,21 | 134,67 | -4,60% | 248.969,00 |
| 02.09.2025 | 142,06 | 143,39 | 140,68 | 141,17 | -2,69% | 138.418,00 |
| 29.08.2025 | 146,09 | 146,59 | 143,83 | 145,07 | -0,20% | 219.581,00 |
| 28.08.2025 | 145,88 | 146,12 | 142,93 | 145,36 | 0,39% | 91.972,00 |
| 27.08.2025 | 143,49 | 145,39 | 141,50 | 144,79 | 0,61% | 128.880,00 |
| 26.08.2025 | 144,95 | 148,80 | 142,97 | 143,91 | -0,64% | 252.934,00 |
| 25.08.2025 | 144,38 | 145,37 | 143,25 | 144,83 | 0,08% | 127.715,00 |
| 22.08.2025 | 138,14 | 145,90 | 136,33 | 144,72 | 5,70% | 189.572,00 |
| 21.08.2025 | 135,46 | 137,24 | 134,72 | 136,91 | -0,05% | 54.485,00 |
| 20.08.2025 | 136,58 | 137,68 | 135,18 | 136,98 | -0,59% | 81.614,00 |
| 19.08.2025 | 137,88 | 138,27 | 135,37 | 137,79 | 0,78% | 68.171,00 |
| 18.08.2025 | 135,90 | 137,96 | 135,77 | 136,72 | 0,97% | 53.104,00 |
| 15.08.2025 | 136,98 | 136,98 | 134,79 | 135,40 | -0,59% | 82.765,00 |
| 14.08.2025 | 136,17 | 137,06 | 135,14 | 136,21 | -1,41% | 132.523,00 |
| 13.08.2025 | 135,00 | 138,55 | 134,10 | 138,16 | 4,48% | 126.813,00 |
| 12.08.2025 | 127,34 | 132,84 | 126,83 | 132,24 | 4,10% | 182.438,00 |
| 11.08.2025 | 127,48 | 129,47 | 125,78 | 127,03 | 0,15% | 192.103,00 |
| 08.08.2025 | 125,85 | 128,87 | 124,76 | 126,84 | 0,40% | 147.676,00 |
| 07.08.2025 | 126,52 | 127,52 | 124,67 | 126,33 | 1,31% | 191.635,00 |
| 06.08.2025 | 125,36 | 126,99 | 123,50 | 124,70 | -1,03% | 240.047,00 |
| 05.08.2025 | 123,51 | 126,73 | 122,43 | 126,00 | 3,00% | 202.908,00 |
| 04.08.2025 | 117,96 | 123,46 | 117,57 | 122,33 | 3,75% | 197.625,00 |
| 01.08.2025 | 113,16 | 122,32 | 111,42 | 117,91 | 3,05% | 376.891,00 |
| 31.07.2025 | 113,25 | 115,87 | 112,71 | 114,42 | -0,25% | 176.035,00 |
| 30.07.2025 | 118,63 | 118,63 | 113,94 | 114,71 | -3,26% | 188.238,00 |
| 29.07.2025 | 120,21 | 120,92 | 117,06 | 118,57 | -0,67% | 189.961,00 |
| 28.07.2025 | 121,70 | 121,70 | 118,78 | 119,37 | -2,24% | 115.519,00 |
| 25.07.2025 | 122,46 | 122,76 | 119,30 | 122,10 | 0,83% | 98.393,00 |
| 24.07.2025 | 123,85 | 124,37 | 120,26 | 121,09 | -3,55% | 109.357,00 |
| 23.07.2025 | 123,23 | 125,72 | 122,78 | 125,55 | 3,11% | 96.202,00 |
| 22.07.2025 | 118,16 | 122,99 | 117,95 | 121,76 | 3,50% | 140.904,00 |
| 21.07.2025 | 120,16 | 120,90 | 117,38 | 117,64 | -1,22% | 84.641,00 |
| 18.07.2025 | 123,19 | 123,61 | 118,26 | 119,09 | -2,17% | 148.773,00 |
| 17.07.2025 | 117,54 | 122,90 | 117,08 | 121,73 | 3,77% | 201.903,00 |
| 16.07.2025 | 119,42 | 121,29 | 116,72 | 117,31 | -1,75% | 316.790,00 |
| 15.07.2025 | 126,52 | 127,48 | 119,40 | 119,40 | -5,52% | 319.085,00 |
| 14.07.2025 | 129,94 | 129,99 | 125,38 | 126,37 | -2,82% | 280.473,00 |
| 11.07.2025 | 128,55 | 130,29 | 127,70 | 130,04 | -0,72% | 173.598,00 |
| 10.07.2025 | 128,63 | 132,23 | 127,80 | 130,98 | 2,14% | 189.083,00 |