7,450$
-0,40%
Echtzeit-Aktienkurs QUAD/GRAPHICS
Bid:
Ask:
Aktienkurse zur QUAD/GRAPHICS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 7,42 | 7,50 | 7,38 | 7,45 | -0,40% | 153.267,00 |
| 28.05.2026 | 7,40 | 7,63 | 7,30 | 7,48 | 1,08% | 129.407,00 |
| 27.05.2026 | 7,30 | 7,49 | 7,30 | 7,40 | 1,93% | 140.564,00 |
| 26.05.2026 | 7,20 | 7,27 | 7,10 | 7,26 | 0,69% | 147.011,00 |
| 22.05.2026 | 7,21 | 7,28 | 7,10 | 7,21 | 0,28% | 146.876,00 |
| 21.05.2026 | 7,34 | 7,46 | 7,07 | 7,19 | -4,39% | 128.886,00 |
| 20.05.2026 | 7,36 | 7,58 | 7,36 | 7,52 | 2,04% | 279.515,00 |
| 19.05.2026 | 7,32 | 7,48 | 7,31 | 7,37 | 0,55% | 156.715,00 |
| 18.05.2026 | 7,23 | 7,44 | 7,20 | 7,33 | 1,66% | 168.394,00 |
| 15.05.2026 | 7,28 | 7,37 | 7,15 | 7,21 | -1,23% | 174.293,00 |
| 14.05.2026 | 7,36 | 7,44 | 7,29 | 7,30 | 0,14% | 101.421,00 |
| 13.05.2026 | 7,36 | 7,39 | 7,26 | 7,29 | -1,75% | 155.527,00 |
| 12.05.2026 | 7,40 | 7,48 | 7,26 | 7,42 | 0,41% | 186.661,00 |
| 11.05.2026 | 7,51 | 7,58 | 7,39 | 7,39 | -0,94% | 225.762,00 |
| 08.05.2026 | 7,59 | 7,67 | 7,45 | 7,46 | -2,61% | 157.058,00 |
| 07.05.2026 | 7,53 | 7,70 | 7,50 | 7,66 | 2,82% | 189.477,00 |
| 06.05.2026 | 7,37 | 7,57 | 7,37 | 7,45 | 1,50% | 232.145,00 |
| 05.05.2026 | 7,98 | 8,18 | 7,32 | 7,34 | -7,79% | 329.929,00 |
| 04.05.2026 | 8,36 | 8,50 | 7,94 | 7,96 | -5,58% | 551.855,00 |
| 01.05.2026 | 7,51 | 8,64 | 7,51 | 8,43 | 13,31% | 806.736,00 |
| 30.04.2026 | 7,01 | 7,46 | 7,01 | 7,44 | 6,13% | 254.058,00 |
| 29.04.2026 | 7,54 | 7,69 | 6,85 | 7,01 | -10,13% | 317.132,00 |
| 28.04.2026 | 7,77 | 7,90 | 7,71 | 7,80 | 1,04% | 138.326,00 |
| 27.04.2026 | 7,84 | 7,96 | 7,72 | 7,72 | -2,15% | 171.778,00 |
| 24.04.2026 | 7,83 | 7,96 | 7,69 | 7,89 | 1,02% | 145.410,00 |
| 23.04.2026 | 7,62 | 7,83 | 7,61 | 7,81 | 2,63% | 192.472,00 |
| 22.04.2026 | 7,56 | 7,65 | 7,49 | 7,61 | 0,93% | 180.029,00 |
| 21.04.2026 | 7,55 | 7,75 | 7,43 | 7,54 | -0,40% | 138.614,00 |
| 20.04.2026 | 7,66 | 7,74 | 7,55 | 7,57 | -1,05% | 120.440,00 |
| 17.04.2026 | 7,51 | 7,75 | 7,51 | 7,65 | 2,68% | 305.149,00 |
| 16.04.2026 | 7,42 | 7,45 | 7,33 | 7,45 | 0,40% | 141.029,00 |
| 15.04.2026 | 7,35 | 7,42 | 7,29 | 7,42 | 0,13% | 141.997,00 |
| 14.04.2026 | 7,30 | 7,48 | 7,29 | 7,41 | 1,79% | 125.004,00 |
| 13.04.2026 | 7,24 | 7,37 | 7,23 | 7,28 | 0,28% | 225.264,00 |
| 10.04.2026 | 7,24 | 7,26 | 6,94 | 7,26 | 0,28% | 279.840,00 |
| 09.04.2026 | 7,20 | 7,25 | 7,09 | 7,24 | -0,69% | 94.463,00 |
| 08.04.2026 | 7,36 | 7,48 | 7,17 | 7,29 | 3,40% | 215.962,00 |
| 07.04.2026 | 7,24 | 7,50 | 7,02 | 7,05 | -0,42% | 277.554,00 |
| 06.04.2026 | 6,84 | 7,13 | 6,80 | 7,08 | 2,76% | 293.777,00 |
| 02.04.2026 | 6,63 | 6,95 | 6,54 | 6,89 | 2,84% | 253.172,00 |
| 01.04.2026 | 6,79 | 6,82 | 6,68 | 6,70 | 1,36% | 163.585,00 |
| 31.03.2026 | 6,80 | 6,81 | 6,58 | 6,61 | -1,05% | 141.086,00 |
| 30.03.2026 | 6,59 | 6,78 | 6,56 | 6,68 | 2,45% | 184.631,00 |
| 27.03.2026 | 6,59 | 6,59 | 6,48 | 6,52 | -1,06% | 134.618,00 |
| 26.03.2026 | 6,50 | 6,72 | 6,50 | 6,59 | 0,15% | 106.497,00 |
| 25.03.2026 | 6,71 | 6,77 | 6,50 | 6,58 | -0,90% | 164.465,00 |
| 24.03.2026 | 6,61 | 6,73 | 6,56 | 6,64 | 0,45% | 148.844,00 |
| 23.03.2026 | 6,69 | 6,86 | 6,60 | 6,61 | 0,76% | 226.283,00 |
| 20.03.2026 | 6,58 | 6,61 | 6,46 | 6,56 | -0,30% | 390.921,00 |
| 19.03.2026 | 6,37 | 6,65 | 6,34 | 6,58 | 2,65% | 656.927,00 |
| 18.03.2026 | 6,49 | 6,53 | 6,38 | 6,41 | -1,54% | 303.356,00 |
| 17.03.2026 | 6,44 | 6,62 | 6,43 | 6,51 | 1,09% | 138.547,00 |
| 16.03.2026 | 6,61 | 6,66 | 6,43 | 6,44 | -1,83% | 220.196,00 |
| 13.03.2026 | 6,56 | 6,65 | 6,50 | 6,56 | 0,61% | 198.108,00 |
| 12.03.2026 | 6,52 | 6,66 | 6,44 | 6,52 | -2,25% | 226.030,00 |
| 11.03.2026 | 6,68 | 6,71 | 6,57 | 6,67 | -0,30% | 164.132,00 |
| 10.03.2026 | 6,58 | 6,76 | 6,43 | 6,69 | 1,21% | 232.292,00 |
| 09.03.2026 | 6,47 | 6,74 | 6,37 | 6,61 | -3,64% | 240.447,00 |
| 06.03.2026 | 6,82 | 6,87 | 6,44 | 6,86 | 0,00% | 259.161,00 |
| 05.03.2026 | 6,83 | 6,91 | 6,63 | 6,86 | -0,72% | 259.456,00 |
| 04.03.2026 | 6,73 | 6,98 | 6,62 | 6,91 | 2,67% | 242.838,00 |
| 03.03.2026 | 6,70 | 6,79 | 6,46 | 6,73 | -2,18% | 190.043,00 |
| 02.03.2026 | 6,91 | 6,96 | 6,70 | 6,88 | -0,43% | 397.924,00 |
| 27.02.2026 | 7,11 | 7,22 | 6,83 | 6,91 | -6,75% | 264.391,00 |
| 26.02.2026 | 7,30 | 7,50 | 7,27 | 7,41 | 2,07% | 243.615,00 |
| 25.02.2026 | 7,45 | 7,52 | 7,05 | 7,26 | -1,36% | 288.693,00 |
| 24.02.2026 | 7,07 | 7,54 | 6,97 | 7,36 | 4,55% | 404.562,00 |
| 23.02.2026 | 7,12 | 7,13 | 6,83 | 7,04 | 0,14% | 388.495,00 |
| 20.02.2026 | 6,77 | 7,11 | 6,74 | 7,03 | 3,53% | 298.251,00 |
| 19.02.2026 | 6,54 | 6,81 | 6,48 | 6,79 | 2,41% | 424.462,00 |
| 18.02.2026 | 6,16 | 6,78 | 6,04 | 6,63 | 0,45% | 374.666,00 |
| 17.02.2026 | 6,51 | 6,70 | 6,46 | 6,60 | 0,92% | 279.518,00 |
| 13.02.2026 | 6,29 | 6,75 | 6,28 | 6,54 | 7,21% | 213.023,00 |
| 12.02.2026 | 6,25 | 6,30 | 6,02 | 6,10 | -0,97% | 105.389,00 |
| 11.02.2026 | 6,56 | 6,56 | 6,14 | 6,16 | -5,67% | 122.064,00 |
| 10.02.2026 | 6,42 | 6,64 | 6,36 | 6,53 | 2,67% | 172.253,00 |
| 09.02.2026 | 6,32 | 6,41 | 6,22 | 6,36 | 0,63% | 127.317,00 |
| 06.02.2026 | 6,25 | 6,38 | 6,23 | 6,32 | 2,27% | 139.112,00 |
| 05.02.2026 | 6,18 | 6,24 | 6,08 | 6,18 | 0,49% | 113.376,00 |
| 04.02.2026 | 6,27 | 6,27 | 6,12 | 6,15 | -0,97% | 113.773,00 |
| 03.02.2026 | 6,29 | 6,34 | 6,02 | 6,21 | -1,27% | 117.776,00 |
| 02.02.2026 | 6,09 | 6,38 | 6,09 | 6,29 | 2,78% | 126.437,00 |
| 30.01.2026 | 6,05 | 6,13 | 5,90 | 6,12 | 1,16% | 134.430,00 |
| 29.01.2026 | 6,07 | 6,07 | 5,98 | 6,05 | 0,67% | 115.185,00 |
| 28.01.2026 | 6,15 | 6,15 | 6,01 | 6,01 | -2,12% | 116.609,00 |
| 27.01.2026 | 6,05 | 6,18 | 6,02 | 6,14 | 0,49% | 87.690,00 |
| 26.01.2026 | 6,05 | 6,16 | 5,99 | 6,11 | -1,61% | 105.532,00 |
| 22.01.2026 | 6,21 | 6,34 | 6,15 | 6,21 | 0,00% | 122.406,00 |
| 21.01.2026 | 6,02 | 6,22 | 6,02 | 6,21 | 3,33% | 115.654,00 |
| 20.01.2026 | 6,29 | 6,29 | 5,99 | 6,01 | -5,21% | 178.305,00 |
| 16.01.2026 | 6,39 | 6,49 | 6,33 | 6,34 | -1,25% | 165.437,00 |
| 15.01.2026 | 6,13 | 6,45 | 6,11 | 6,42 | 4,39% | 170.287,00 |
| 14.01.2026 | 6,12 | 6,16 | 6,07 | 6,15 | -0,32% | 65.933,00 |
| 13.01.2026 | 6,23 | 6,27 | 6,12 | 6,17 | -0,48% | 105.128,00 |
| 12.01.2026 | 6,09 | 6,22 | 6,01 | 6,20 | 0,81% | 168.964,00 |
| 09.01.2026 | 6,13 | 6,23 | 6,02 | 6,15 | -0,16% | 145.191,00 |
| 08.01.2026 | 5,94 | 6,18 | 5,93 | 6,16 | 3,01% | 124.525,00 |
| 07.01.2026 | 6,01 | 6,03 | 5,87 | 5,98 | 0,34% | 150.506,00 |
| 06.01.2026 | 5,85 | 6,03 | 5,79 | 5,96 | 1,19% | 178.189,00 |
| 05.01.2026 | 5,80 | 5,99 | 5,77 | 5,89 | 1,38% | 149.448,00 |