15,710€
-3,44%
Echtzeit-Aktienkurs Quadient S.A.
Bid:
Ask:
Aktienkurse zur Quadient S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 16,40 | 16,48 | 15,32 | 15,71 | -3,44% | 901,00 |
| 10.04.2025 | 16,67 | 16,71 | 15,85 | 16,27 | -3,04% | 91,00 |
| 09.04.2025 | 15,14 | 16,92 | 15,10 | 16,78 | 10,18% | - |
| 08.04.2025 | 15,40 | 15,90 | 15,02 | 15,23 | 0,93% | - |
| 07.04.2025 | 14,28 | 15,55 | 13,96 | 15,09 | 1,62% | 206,00 |
| 04.04.2025 | 15,38 | 15,73 | 14,85 | 14,85 | -3,45% | - |
| 03.04.2025 | 15,34 | 15,64 | 15,33 | 15,38 | -0,97% | - |
| 02.04.2025 | 15,64 | 15,85 | 15,43 | 15,53 | -0,89% | - |
| 01.04.2025 | 15,68 | 15,90 | 15,59 | 15,67 | -0,25% | 4,00 |
| 31.03.2025 | 15,70 | 15,84 | 15,45 | 15,71 | -0,88% | 29,00 |
| 28.03.2025 | 15,86 | 16,06 | 15,80 | 15,85 | -0,56% | - |
| 27.03.2025 | 16,36 | 16,37 | 15,40 | 15,94 | -0,81% | - |
| 26.03.2025 | 16,26 | 16,45 | 16,05 | 16,07 | -1,23% | - |
| 25.03.2025 | 16,08 | 16,30 | 16,08 | 16,27 | 0,99% | 1.095,00 |
| 24.03.2025 | 16,33 | 16,34 | 16,00 | 16,11 | -0,56% | 271,00 |
| 21.03.2025 | 16,74 | 16,74 | 16,02 | 16,20 | -3,23% | 15,00 |
| 20.03.2025 | 16,92 | 17,00 | 16,67 | 16,74 | -1,24% | - |
| 19.03.2025 | 16,77 | 17,00 | 16,68 | 16,95 | 1,01% | - |
| 18.03.2025 | 16,78 | 16,83 | 16,69 | 16,78 | 0,06% | - |
| 17.03.2025 | 16,56 | 16,79 | 16,54 | 16,77 | 0,84% | - |
| 14.03.2025 | 16,52 | 16,74 | 16,37 | 16,63 | 1,16% | 991,00 |
| 13.03.2025 | 16,57 | 16,70 | 16,41 | 16,44 | -0,84% | - |
| 12.03.2025 | 17,00 | 17,02 | 16,53 | 16,58 | -2,18% | - |
| 11.03.2025 | 17,10 | 17,14 | 16,79 | 16,95 | -0,35% | - |
| 10.03.2025 | 17,37 | 17,39 | 16,87 | 17,01 | -2,35% | - |
| 07.03.2025 | 16,95 | 17,43 | 16,78 | 17,42 | 2,59% | - |
| 06.03.2025 | 17,16 | 17,18 | 16,96 | 16,98 | -0,64% | - |
| 05.03.2025 | 17,05 | 17,20 | 16,93 | 17,09 | 1,06% | - |
| 04.03.2025 | 17,27 | 17,28 | 16,74 | 16,91 | -2,08% | 969,00 |
| 03.03.2025 | 17,32 | 17,77 | 17,17 | 17,27 | 0,12% | 96,00 |
| 28.02.2025 | 17,45 | 17,66 | 17,07 | 17,25 | -1,65% | 174,00 |
| 27.02.2025 | 17,63 | 17,76 | 17,33 | 17,54 | -0,06% | 155,00 |
| 26.02.2025 | 17,86 | 17,88 | 17,51 | 17,55 | -1,35% | - |
| 25.02.2025 | 18,00 | 18,10 | 17,71 | 17,79 | -0,95% | 106,00 |
| 24.02.2025 | 17,89 | 18,22 | 17,84 | 17,96 | 1,41% | 240,00 |
| 21.02.2025 | 17,84 | 17,90 | 17,67 | 17,71 | -0,56% | 100,00 |
| 20.02.2025 | 17,76 | 17,92 | 17,74 | 17,81 | 0,45% | - |
| 19.02.2025 | 17,71 | 18,01 | 17,70 | 17,73 | 0,11% | - |
| 18.02.2025 | 17,88 | 17,98 | 17,70 | 17,71 | -1,12% | - |
| 17.02.2025 | 17,56 | 18,00 | 17,56 | 17,91 | 2,05% | 1.059,00 |
| 14.02.2025 | 17,66 | 17,74 | 17,54 | 17,55 | -0,45% | - |
| 13.02.2025 | 17,72 | 17,91 | 17,57 | 17,63 | -0,34% | - |
| 12.02.2025 | 17,62 | 17,71 | 17,55 | 17,69 | 0,34% | - |
| 11.02.2025 | 17,67 | 17,76 | 17,56 | 17,63 | -0,28% | 150,00 |
| 10.02.2025 | 17,75 | 17,93 | 17,65 | 17,68 | 0,00% | 113,00 |
| 07.02.2025 | 17,88 | 17,90 | 17,66 | 17,68 | -0,90% | 200,00 |
| 06.02.2025 | 17,88 | 17,92 | 17,74 | 17,84 | -0,17% | - |
| 05.02.2025 | 17,68 | 17,89 | 17,66 | 17,87 | 0,73% | 400,00 |
| 04.02.2025 | 18,02 | 18,06 | 17,72 | 17,74 | -1,28% | 6,00 |
| 03.02.2025 | 17,84 | 18,10 | 17,72 | 17,97 | -0,94% | 488,00 |
| 31.01.2025 | 18,07 | 18,35 | 18,06 | 18,14 | 0,33% | 1.673,00 |
| 30.01.2025 | 17,95 | 18,21 | 17,95 | 18,08 | 1,06% | - |
| 29.01.2025 | 18,14 | 18,14 | 17,84 | 17,89 | -0,56% | - |
| 28.01.2025 | 18,06 | 18,16 | 17,87 | 17,99 | -0,77% | 1,00 |
| 27.01.2025 | 17,36 | 18,14 | 17,32 | 18,13 | 3,30% | 11,00 |
| 24.01.2025 | 17,69 | 18,10 | 17,54 | 17,55 | -0,74% | 408,00 |
| 23.01.2025 | 17,96 | 18,01 | 17,61 | 17,68 | -1,39% | - |
| 22.01.2025 | 18,11 | 18,24 | 17,92 | 17,93 | -1,05% | - |
| 21.01.2025 | 18,15 | 18,19 | 18,02 | 18,12 | -0,49% | - |
| 20.01.2025 | 17,88 | 18,37 | 17,82 | 18,21 | 1,90% | 611,00 |
| 17.01.2025 | 17,86 | 17,97 | 17,80 | 17,87 | 0,22% | - |
| 16.01.2025 | 17,88 | 17,98 | 17,58 | 17,83 | 0,22% | 583,00 |
| 15.01.2025 | 17,66 | 17,82 | 17,58 | 17,79 | 0,62% | 305,00 |
| 14.01.2025 | 17,92 | 18,06 | 17,62 | 17,68 | -1,23% | 86,00 |
| 13.01.2025 | 17,75 | 18,03 | 17,67 | 17,90 | 0,45% | - |
| 10.01.2025 | 17,87 | 18,05 | 17,77 | 17,82 | -0,45% | 898,00 |
| 09.01.2025 | 17,86 | 17,99 | 17,76 | 17,90 | 0,06% | 27,00 |
| 08.01.2025 | 18,12 | 18,15 | 17,80 | 17,89 | -1,21% | 4,00 |
| 07.01.2025 | 18,27 | 18,38 | 18,08 | 18,11 | -0,88% | - |
| 06.01.2025 | 18,37 | 18,61 | 18,27 | 18,27 | -0,27% | 572,00 |
| 03.01.2025 | 18,49 | 18,56 | 18,30 | 18,32 | -0,76% | 1,00 |
| 02.01.2025 | 18,79 | 18,84 | 18,41 | 18,46 | 0,54% | 3,00 |
| 30.12.2024 | 18,49 | 18,59 | 18,34 | 18,36 | -0,97% | 71,00 |
| 27.12.2024 | 18,46 | 18,70 | 18,43 | 18,54 | 1,70% | 1.400,00 |
| 23.12.2024 | 18,17 | 18,25 | 18,00 | 18,23 | 0,50% | 1.271,00 |
| 20.12.2024 | 18,40 | 18,42 | 18,03 | 18,14 | -1,95% | 228,00 |
| 19.12.2024 | 18,63 | 19,05 | 18,48 | 18,50 | -0,86% | - |
| 18.12.2024 | 18,99 | 20,15 | 18,63 | 18,66 | -1,69% | 1.691,00 |
| 17.12.2024 | 18,86 | 19,36 | 18,86 | 18,98 | 0,32% | 242,00 |
| 16.12.2024 | 18,53 | 18,96 | 18,49 | 18,92 | 1,99% | 2,00 |
| 13.12.2024 | 18,01 | 18,82 | 18,01 | 18,55 | 2,94% | 300,00 |
| 12.12.2024 | 17,83 | 18,20 | 17,81 | 18,02 | 0,90% | 357,00 |
| 11.12.2024 | 17,94 | 18,01 | 17,82 | 17,86 | 0,06% | 1.200,00 |
| 10.12.2024 | 17,71 | 18,04 | 17,71 | 17,85 | 0,79% | - |
| 09.12.2024 | 17,47 | 17,88 | 17,47 | 17,71 | 1,20% | 1,00 |
| 06.12.2024 | 17,26 | 17,55 | 17,26 | 17,50 | 1,21% | 676,00 |
| 05.12.2024 | 16,98 | 17,43 | 16,96 | 17,29 | 1,77% | - |
| 04.12.2024 | 16,64 | 17,06 | 16,60 | 16,99 | 2,04% | 540,00 |
| 03.12.2024 | 16,79 | 17,04 | 16,61 | 16,65 | -0,89% | - |
| 02.12.2024 | 17,02 | 17,07 | 16,77 | 16,80 | -1,93% | 3,00 |
| 29.11.2024 | 17,12 | 17,44 | 16,83 | 17,13 | -0,23% | 225,00 |
| 28.11.2024 | 16,16 | 17,63 | 16,07 | 17,17 | 6,85% | 451,00 |
| 27.11.2024 | 16,08 | 16,12 | 15,89 | 16,07 | -0,12% | - |
| 26.11.2024 | 16,04 | 16,15 | 16,00 | 16,09 | -0,12% | - |
| 25.11.2024 | 16,19 | 16,38 | 16,08 | 16,11 | -0,12% | - |
| 22.11.2024 | 16,14 | 16,22 | 15,88 | 16,13 | -0,25% | - |
| 21.11.2024 | 16,15 | 16,18 | 16,04 | 16,17 | 0,12% | - |
| 20.11.2024 | 15,79 | 16,15 | 15,73 | 16,15 | 2,87% | - |
| 19.11.2024 | 16,12 | 16,16 | 15,57 | 15,70 | -2,30% | - |
| 18.11.2024 | 16,07 | 16,13 | 15,96 | 16,07 | 0,19% | 16,00 |