13,370€
0,38%
Echtzeit-Aktienkurs Quadient S.A.
Bid:
Ask:
Aktienkurse zur Quadient S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 13,11 | 13,38 | 13,05 | 13,32 | 1,60% | 1.124,00 |
| 30.09.2025 | 13,15 | 13,31 | 12,91 | 13,11 | 0,00% | 3.733,00 |
| 29.09.2025 | 12,65 | 13,11 | 12,64 | 13,11 | 4,05% | 404,00 |
| 26.09.2025 | 13,14 | 13,17 | 12,45 | 12,60 | -3,96% | 8.287,00 |
| 25.09.2025 | 15,03 | 15,03 | 13,02 | 13,12 | -17,90% | 4.319,00 |
| 24.09.2025 | 15,98 | 15,98 | 15,96 | 15,98 | -0,99% | - |
| 22.09.2025 | 16,07 | 16,19 | 15,92 | 16,14 | 0,56% | 940,00 |
| 19.09.2025 | 16,03 | 16,17 | 16,01 | 16,05 | 0,19% | 1.034,00 |
| 18.09.2025 | 16,04 | 16,22 | 15,98 | 16,02 | 0,31% | - |
| 17.09.2025 | 16,17 | 16,22 | 15,94 | 15,97 | -1,11% | - |
| 16.09.2025 | 16,14 | 16,18 | 16,04 | 16,15 | 0,19% | 350,00 |
| 15.09.2025 | 16,04 | 16,31 | 16,00 | 16,12 | 1,19% | 49,00 |
| 12.09.2025 | 15,89 | 15,93 | 15,84 | 15,93 | -0,56% | - |
| 10.09.2025 | 16,06 | 16,06 | 16,02 | 16,02 | 0,12% | 1,00 |
| 09.09.2025 | 16,06 | 16,18 | 16,00 | 16,00 | -0,31% | 160,00 |
| 08.09.2025 | 15,94 | 16,08 | 15,39 | 16,05 | 0,63% | 116,00 |
| 05.09.2025 | 16,06 | 16,07 | 15,87 | 15,95 | -0,37% | 500,00 |
| 04.09.2025 | 15,95 | 16,06 | 15,88 | 16,01 | 0,38% | - |
| 03.09.2025 | 15,88 | 16,09 | 15,84 | 15,95 | 0,38% | - |
| 02.09.2025 | 15,96 | 16,05 | 15,81 | 15,89 | -0,87% | - |
| 01.09.2025 | 16,04 | 16,08 | 15,83 | 16,03 | 0,25% | 4,00 |
| 29.08.2025 | 16,04 | 16,11 | 15,94 | 15,99 | -0,44% | 153,00 |
| 28.08.2025 | 16,04 | 16,16 | 16,03 | 16,06 | 0,12% | 62,00 |
| 27.08.2025 | 16,01 | 16,05 | 15,88 | 16,04 | 0,31% | - |
| 26.08.2025 | 16,20 | 16,20 | 15,95 | 15,99 | -1,60% | - |
| 25.08.2025 | 16,70 | 16,76 | 16,23 | 16,25 | -2,75% | - |
| 22.08.2025 | 16,28 | 16,76 | 16,25 | 16,71 | 2,58% | 541,00 |
| 21.08.2025 | 16,18 | 16,33 | 16,16 | 16,29 | 0,80% | 945,00 |
| 20.08.2025 | 16,16 | 16,28 | 16,14 | 16,16 | -0,19% | - |
| 19.08.2025 | 16,07 | 16,31 | 16,04 | 16,19 | 0,87% | 1.319,00 |
| 18.08.2025 | 16,18 | 16,18 | 16,00 | 16,05 | -0,62% | - |
| 15.08.2025 | 16,20 | 16,35 | 16,10 | 16,15 | -0,25% | - |
| 14.08.2025 | 16,10 | 16,21 | 16,00 | 16,19 | 0,25% | 743,00 |
| 13.08.2025 | 15,99 | 16,17 | 15,96 | 16,15 | 1,13% | - |
| 12.08.2025 | 15,92 | 16,02 | 15,79 | 15,97 | 0,63% | 10,00 |
| 11.08.2025 | 15,92 | 15,92 | 15,84 | 15,87 | -0,13% | 140,00 |
| 08.08.2025 | 15,65 | 15,89 | 15,64 | 15,89 | 1,53% | - |
| 07.08.2025 | 15,79 | 15,82 | 15,59 | 15,65 | -0,25% | - |
| 06.08.2025 | 15,81 | 16,12 | 15,66 | 15,69 | -0,19% | 116,00 |
| 05.08.2025 | 15,50 | 16,01 | 15,50 | 15,72 | 1,68% | - |
| 04.08.2025 | 15,36 | 15,54 | 15,05 | 15,46 | -3,07% | 1,00 |
| 01.08.2025 | 16,04 | 16,22 | 15,89 | 15,95 | -0,99% | - |
| 31.07.2025 | 16,22 | 16,38 | 16,04 | 16,11 | -0,62% | 1.067,00 |
| 30.07.2025 | 16,34 | 16,34 | 16,13 | 16,21 | -0,61% | - |
| 29.07.2025 | 16,32 | 16,54 | 16,21 | 16,31 | 0,37% | - |
| 28.07.2025 | 16,48 | 16,54 | 16,21 | 16,25 | -0,55% | 166,00 |
| 25.07.2025 | 16,01 | 16,36 | 15,94 | 16,34 | 2,06% | 949,00 |
| 24.07.2025 | 16,19 | 16,26 | 16,01 | 16,01 | -1,11% | 30,00 |
| 23.07.2025 | 15,86 | 16,21 | 15,80 | 16,19 | 3,19% | 2,00 |
| 22.07.2025 | 15,88 | 15,94 | 15,64 | 15,69 | -1,13% | 301,00 |
| 21.07.2025 | 15,98 | 16,01 | 15,85 | 15,87 | -0,25% | 1.873,00 |
| 18.07.2025 | 15,96 | 16,15 | 15,89 | 15,91 | 0,00% | 543,00 |
| 17.07.2025 | 16,46 | 16,48 | 15,83 | 15,91 | -3,05% | - |
| 16.07.2025 | 16,65 | 16,73 | 16,23 | 16,41 | -1,85% | 933,00 |
| 15.07.2025 | 16,78 | 16,83 | 16,69 | 16,72 | -0,06% | 579,00 |
| 14.07.2025 | 16,60 | 16,75 | 16,56 | 16,73 | 0,00% | - |
| 11.07.2025 | 16,66 | 16,75 | 16,55 | 16,73 | 0,00% | 504,00 |
| 10.07.2025 | 16,46 | 16,74 | 16,40 | 16,73 | 1,52% | - |
| 09.07.2025 | 16,47 | 16,54 | 16,31 | 16,48 | -0,12% | 1.448,00 |
| 08.07.2025 | 16,28 | 16,51 | 16,15 | 16,50 | 1,79% | - |
| 07.07.2025 | 16,61 | 16,63 | 16,21 | 16,21 | -1,82% | 910,00 |
| 04.07.2025 | 16,36 | 16,58 | 16,34 | 16,51 | 0,36% | 910,00 |
| 03.07.2025 | 16,17 | 16,47 | 16,15 | 16,45 | 1,86% | - |
| 02.07.2025 | 16,08 | 16,17 | 16,00 | 16,15 | 0,75% | 631,00 |
| 01.07.2025 | 15,93 | 16,06 | 15,79 | 16,03 | 0,63% | 408,00 |
| 30.06.2025 | 16,01 | 16,14 | 15,89 | 15,93 | -0,38% | - |
| 27.06.2025 | 15,92 | 16,07 | 15,75 | 15,99 | 0,63% | - |
| 26.06.2025 | 15,84 | 15,91 | 15,76 | 15,89 | 0,70% | - |
| 25.06.2025 | 15,86 | 15,96 | 15,64 | 15,78 | -0,69% | - |
| 24.06.2025 | 16,12 | 16,34 | 15,74 | 15,89 | -0,13% | - |
| 23.06.2025 | 15,14 | 15,91 | 15,08 | 15,91 | 4,88% | 17,00 |
| 20.06.2025 | 15,30 | 15,30 | 15,10 | 15,17 | 0,00% | 5,00 |
| 19.06.2025 | 15,06 | 15,20 | 15,02 | 15,17 | 0,00% | 575,00 |
| 18.06.2025 | 15,40 | 15,46 | 15,15 | 15,17 | -1,24% | - |
| 17.06.2025 | 15,48 | 15,55 | 15,34 | 15,36 | -1,09% | 30,00 |
| 16.06.2025 | 15,56 | 15,73 | 15,53 | 15,53 | 0,06% | 514,00 |
| 13.06.2025 | 15,77 | 15,87 | 15,49 | 15,52 | -3,30% | 1.053,00 |
| 12.06.2025 | 16,05 | 16,13 | 15,81 | 16,05 | -0,62% | 838,00 |
| 11.06.2025 | 15,64 | 16,32 | 15,60 | 16,15 | 3,19% | 695,00 |
| 10.06.2025 | 15,60 | 15,79 | 15,58 | 15,65 | 0,51% | 139,00 |
| 09.06.2025 | 15,74 | 15,78 | 15,55 | 15,57 | -1,39% | 13,00 |
| 06.06.2025 | 15,86 | 16,05 | 15,66 | 15,79 | 0,00% | 1,00 |
| 05.06.2025 | 15,86 | 16,14 | 15,75 | 15,79 | -0,63% | 2.895,00 |
| 04.06.2025 | 16,40 | 16,72 | 15,52 | 15,89 | -4,91% | 821,00 |
| 03.06.2025 | 17,09 | 17,56 | 16,66 | 16,71 | -2,51% | 315,00 |
| 02.06.2025 | 16,40 | 17,14 | 16,34 | 17,14 | 3,94% | 175,00 |
| 30.05.2025 | 16,64 | 16,64 | 16,35 | 16,49 | -0,60% | 448,00 |
| 29.05.2025 | 16,76 | 16,79 | 16,53 | 16,59 | 0,12% | 1,00 |
| 28.05.2025 | 16,66 | 16,70 | 16,46 | 16,57 | -0,96% | - |
| 27.05.2025 | 16,56 | 16,82 | 16,50 | 16,73 | 0,97% | 1,00 |
| 26.05.2025 | 16,64 | 16,70 | 16,46 | 16,57 | 0,91% | 4,00 |
| 23.05.2025 | 16,80 | 16,83 | 16,27 | 16,42 | -2,38% | 2,00 |
| 22.05.2025 | 16,92 | 16,99 | 16,76 | 16,82 | -0,47% | 81,00 |
| 21.05.2025 | 17,12 | 17,14 | 16,87 | 16,90 | -1,57% | - |
| 20.05.2025 | 17,29 | 17,38 | 17,11 | 17,17 | -1,09% | 1,00 |
| 19.05.2025 | 17,59 | 17,59 | 16,97 | 17,36 | -1,75% | 56,00 |
| 16.05.2025 | 17,64 | 17,67 | 17,50 | 17,67 | 0,23% | 169,00 |
| 15.05.2025 | 17,54 | 17,65 | 17,45 | 17,63 | 0,34% | 6,00 |
| 14.05.2025 | 17,94 | 18,08 | 17,49 | 17,57 | -2,06% | - |
| 13.05.2025 | 17,79 | 17,98 | 17,64 | 17,94 | 0,45% | 489,00 |