123,510$
0,16%
Echtzeit-Aktienkurs Quaker Houghton
Bid:
Ask:
Aktienkurse zur Quaker Houghton Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 124,17 | 124,96 | 122,24 | 124,26 | 0,77% | 101.240,00 |
| 02.07.2025 | 120,44 | 124,04 | 118,97 | 123,31 | 3,63% | 438.884,00 |
| 01.07.2025 | 112,07 | 122,71 | 111,69 | 118,99 | 6,30% | 235.177,00 |
| 30.06.2025 | 115,60 | 115,60 | 111,86 | 111,94 | -2,79% | 136.300,00 |
| 27.06.2025 | 116,46 | 117,56 | 114,29 | 115,15 | -0,64% | 548.319,00 |
| 26.06.2025 | 115,47 | 117,63 | 114,87 | 115,89 | 1,40% | 144.722,00 |
| 25.06.2025 | 115,45 | 116,33 | 113,46 | 114,29 | -1,35% | 131.702,00 |
| 24.06.2025 | 115,35 | 116,77 | 114,83 | 115,85 | 1,20% | 158.953,00 |
| 23.06.2025 | 111,67 | 114,73 | 111,32 | 114,48 | 1,83% | 114.856,00 |
| 20.06.2025 | 114,02 | 115,15 | 112,09 | 112,42 | -1,28% | 200.927,00 |
| 18.06.2025 | 113,18 | 116,22 | 113,18 | 113,88 | 0,11% | 167.800,00 |
| 17.06.2025 | 115,93 | 116,05 | 113,68 | 113,75 | -2,18% | 136.142,00 |
| 16.06.2025 | 116,34 | 116,87 | 114,05 | 116,29 | 1,17% | 166.302,00 |
| 13.06.2025 | 117,50 | 119,29 | 114,23 | 114,95 | -3,74% | 151.557,00 |
| 12.06.2025 | 118,89 | 121,31 | 117,50 | 119,42 | -0,56% | 175.601,00 |
| 11.06.2025 | 120,39 | 122,79 | 118,64 | 120,09 | -0,24% | 236.447,00 |
| 10.06.2025 | 124,00 | 124,00 | 119,68 | 120,38 | 0,17% | 244.139,00 |
| 09.06.2025 | 115,79 | 121,70 | 114,20 | 120,18 | 9,60% | 300.766,00 |
| 06.06.2025 | 108,88 | 110,61 | 108,49 | 109,65 | 2,55% | 128.051,00 |
| 05.06.2025 | 105,50 | 108,82 | 105,50 | 106,92 | -0,75% | 94.730,00 |
| 04.06.2025 | 107,52 | 108,84 | 106,71 | 107,73 | -0,09% | 102.317,00 |
| 03.06.2025 | 104,13 | 108,06 | 104,13 | 107,83 | 3,58% | 185.666,00 |
| 02.06.2025 | 108,77 | 108,77 | 103,36 | 104,10 | -4,00% | 166.642,00 |
| 30.05.2025 | 108,24 | 109,19 | 107,63 | 108,44 | -0,73% | 172.876,00 |
| 29.05.2025 | 109,91 | 111,14 | 108,37 | 109,24 | -0,36% | 155.577,00 |
| 28.05.2025 | 111,67 | 112,29 | 109,37 | 109,64 | -1,91% | 228.529,00 |
| 27.05.2025 | 108,48 | 111,86 | 108,27 | 111,78 | 4,98% | 205.139,00 |
| 23.05.2025 | 104,05 | 107,72 | 104,05 | 106,48 | -0,13% | 227.461,00 |
| 22.05.2025 | 103,47 | 107,06 | 103,40 | 106,62 | 2,38% | 231.992,00 |
| 21.05.2025 | 105,50 | 107,15 | 103,88 | 104,14 | -2,91% | 204.826,00 |
| 20.05.2025 | 105,82 | 108,03 | 104,70 | 107,26 | 1,33% | 187.268,00 |
| 19.05.2025 | 104,24 | 107,04 | 104,24 | 105,85 | -0,95% | 102.858,00 |
| 16.05.2025 | 106,06 | 107,49 | 105,23 | 106,86 | 0,59% | 111.499,00 |
| 15.05.2025 | 107,06 | 108,08 | 105,60 | 106,23 | -1,15% | 102.155,00 |
| 14.05.2025 | 108,77 | 109,26 | 106,93 | 107,47 | -1,99% | 127.115,00 |
| 13.05.2025 | 110,96 | 111,00 | 109,03 | 109,65 | 0,04% | 113.752,00 |
| 12.05.2025 | 107,96 | 111,91 | 107,96 | 109,61 | 6,01% | 139.652,00 |
| 09.05.2025 | 104,12 | 105,63 | 102,45 | 103,40 | -1,06% | 101.981,00 |
| 08.05.2025 | 101,63 | 105,31 | 100,34 | 104,51 | 4,61% | 128.110,00 |
| 07.05.2025 | 100,04 | 101,09 | 99,18 | 99,90 | 0,25% | 125.401,00 |
| 06.05.2025 | 99,92 | 100,95 | 99,20 | 99,65 | -0,22% | 112.137,00 |
| 05.05.2025 | 102,14 | 102,30 | 99,48 | 99,87 | -3,47% | 147.870,00 |
| 02.05.2025 | 104,86 | 107,00 | 99,24 | 103,46 | -2,41% | 206.648,00 |
| 01.05.2025 | 104,01 | 106,33 | 104,01 | 106,01 | 0,07% | 154.750,00 |
| 30.04.2025 | 104,55 | 106,30 | 100,59 | 105,94 | -0,04% | 112.803,00 |
| 29.04.2025 | 105,70 | 108,11 | 103,74 | 105,98 | 0,78% | 174.614,00 |
| 28.04.2025 | 105,80 | 107,22 | 103,65 | 105,16 | 0,08% | 111.656,00 |
| 25.04.2025 | 102,64 | 105,35 | 102,05 | 105,08 | -0,54% | 138.048,00 |
| 24.04.2025 | 103,87 | 105,99 | 103,45 | 105,65 | 2,43% | 153.502,00 |
| 23.04.2025 | 106,97 | 109,26 | 102,08 | 103,14 | -0,49% | 214.856,00 |
| 22.04.2025 | 103,14 | 104,18 | 100,50 | 103,65 | 3,00% | 177.988,00 |
| 21.04.2025 | 100,52 | 101,02 | 98,26 | 100,63 | -0,95% | 123.150,00 |
| 17.04.2025 | 100,96 | 102,72 | 100,96 | 101,60 | 0,68% | 130.581,00 |
| 16.04.2025 | 102,29 | 102,46 | 98,90 | 100,91 | -1,85% | 138.620,00 |
| 15.04.2025 | 102,35 | 103,72 | 101,22 | 102,81 | -1,29% | 144.594,00 |
| 14.04.2025 | 107,02 | 107,22 | 101,68 | 104,15 | -1,63% | 246.027,00 |
| 11.04.2025 | 102,96 | 106,39 | 101,20 | 105,88 | 1,85% | 233.624,00 |
| 10.04.2025 | 109,88 | 109,88 | 99,46 | 103,96 | -6,53% | 241.011,00 |
| 09.04.2025 | 97,38 | 112,15 | 96,17 | 111,22 | 14,35% | 354.186,00 |
| 08.04.2025 | 103,52 | 104,99 | 95,91 | 97,26 | -4,55% | 267.479,00 |
| 07.04.2025 | 102,43 | 110,71 | 98,85 | 101,90 | -3,78% | 316.972,00 |
| 04.04.2025 | 107,92 | 108,93 | 104,25 | 105,90 | -5,29% | 333.727,00 |
| 03.04.2025 | 119,62 | 120,04 | 111,57 | 111,82 | -10,08% | 211.185,00 |
| 02.04.2025 | 122,39 | 124,50 | 119,57 | 124,36 | 0,56% | 129.654,00 |
| 01.04.2025 | 123,19 | 124,63 | 120,63 | 123,67 | 0,05% | 151.204,00 |
| 31.03.2025 | 123,53 | 124,95 | 122,02 | 123,61 | -1,51% | 183.422,00 |
| 28.03.2025 | 129,79 | 130,71 | 124,00 | 125,50 | -3,31% | 100.167,00 |
| 27.03.2025 | 131,48 | 132,18 | 128,01 | 129,79 | -1,62% | 132.603,00 |
| 26.03.2025 | 131,56 | 133,17 | 130,34 | 131,93 | -0,03% | 140.011,00 |
| 25.03.2025 | 132,00 | 133,52 | 129,71 | 131,97 | 0,58% | 187.177,00 |
| 24.03.2025 | 131,37 | 131,84 | 129,32 | 131,21 | 1,49% | 158.812,00 |
| 21.03.2025 | 127,43 | 129,83 | 125,50 | 129,28 | -0,11% | 298.869,00 |
| 20.03.2025 | 128,33 | 130,40 | 128,33 | 129,42 | -0,51% | 113.720,00 |
| 19.03.2025 | 129,93 | 131,49 | 127,48 | 130,08 | 0,35% | 157.363,00 |
| 18.03.2025 | 127,15 | 130,61 | 126,23 | 129,63 | 2,34% | 187.431,00 |
| 17.03.2025 | 127,51 | 129,68 | 125,80 | 126,67 | -1,40% | 288.184,00 |
| 14.03.2025 | 132,46 | 133,27 | 128,26 | 128,47 | -1,46% | 161.342,00 |
| 13.03.2025 | 130,18 | 132,03 | 128,02 | 130,38 | 0,12% | 115.079,00 |
| 12.03.2025 | 132,94 | 134,02 | 129,93 | 130,23 | -2,18% | 138.822,00 |
| 11.03.2025 | 137,40 | 137,49 | 132,41 | 133,13 | -2,06% | 142.093,00 |
| 10.03.2025 | 139,80 | 142,52 | 135,78 | 135,93 | -2,15% | 159.114,00 |
| 07.03.2025 | 140,02 | 141,96 | 137,72 | 138,91 | -0,94% | 92.000,00 |
| 06.03.2025 | 136,65 | 141,06 | 136,65 | 140,23 | 2,10% | 98.184,00 |
| 05.03.2025 | 134,50 | 138,53 | 134,09 | 137,34 | 3,17% | 414.449,00 |
| 04.03.2025 | 131,75 | 135,57 | 130,93 | 133,12 | -0,25% | 119.501,00 |
| 03.03.2025 | 139,82 | 141,39 | 132,97 | 133,46 | -4,00% | 175.084,00 |
| 28.02.2025 | 139,02 | 141,22 | 136,90 | 139,02 | 0,00% | 147.589,00 |
| 27.02.2025 | 137,69 | 141,56 | 137,09 | 139,02 | 0,68% | 99.341,00 |
| 26.02.2025 | 143,28 | 143,85 | 137,91 | 138,08 | -4,38% | 140.299,00 |
| 25.02.2025 | 142,45 | 148,10 | 139,15 | 144,41 | 2,61% | 233.828,00 |
| 24.02.2025 | 143,11 | 143,69 | 140,18 | 140,74 | -0,66% | 138.913,00 |
| 21.02.2025 | 147,26 | 147,26 | 141,54 | 141,68 | -2,55% | 153.776,00 |
| 20.02.2025 | 143,60 | 145,96 | 141,57 | 145,39 | 1,54% | 169.700,00 |
| 19.02.2025 | 140,88 | 143,93 | 140,88 | 143,18 | -0,12% | 122.655,00 |
| 18.02.2025 | 139,73 | 143,74 | 139,44 | 143,35 | 2,43% | 148.351,00 |
| 14.02.2025 | 142,73 | 142,73 | 139,64 | 139,95 | -0,72% | 128.631,00 |
| 13.02.2025 | 139,73 | 141,17 | 136,73 | 140,96 | 2,00% | 95.947,00 |
| 12.02.2025 | 137,23 | 140,18 | 136,07 | 138,19 | -0,60% | 114.486,00 |
| 11.02.2025 | 136,83 | 139,26 | 136,33 | 139,03 | 0,79% | 81.751,00 |
| 10.02.2025 | 137,07 | 138,34 | 136,03 | 137,94 | 1,70% | 154.009,00 |