18,160€
-1,84%
Echtzeit-Aktienkurs Quadient S.A.
Bid:
Ask:
Aktienkurse zur Quadient S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 16,04 | 16,15 | 15,97 | 16,04 | -0,31% | 2,00 |
| 14.11.2024 | 15,84 | 16,17 | 15,84 | 16,09 | 1,13% | - |
| 13.11.2024 | 15,80 | 16,05 | 15,80 | 15,91 | -0,06% | - |
| 12.11.2024 | 15,94 | 16,09 | 15,84 | 15,92 | -0,93% | - |
| 11.11.2024 | 16,32 | 16,38 | 16,07 | 16,07 | -1,35% | - |
| 08.11.2024 | 16,14 | 16,36 | 16,03 | 16,29 | 0,62% | - |
| 07.11.2024 | 15,88 | 16,21 | 15,80 | 16,19 | 2,21% | 5.011,00 |
| 06.11.2024 | 15,92 | 16,04 | 15,77 | 15,84 | -0,31% | - |
| 05.11.2024 | 15,92 | 16,00 | 15,85 | 15,89 | 0,13% | - |
| 04.11.2024 | 15,94 | 16,05 | 15,85 | 15,87 | 0,00% | 14.905,00 |
| 01.11.2024 | 16,06 | 16,10 | 15,87 | 15,87 | -1,37% | 344,00 |
| 31.10.2024 | 15,84 | 16,12 | 15,80 | 16,09 | 1,00% | 517,00 |
| 30.10.2024 | 16,08 | 16,13 | 15,91 | 15,93 | -1,12% | - |
| 29.10.2024 | 16,28 | 16,37 | 16,11 | 16,11 | -0,98% | - |
| 28.10.2024 | 16,18 | 16,34 | 16,12 | 16,27 | 1,12% | 23,00 |
| 25.10.2024 | 16,02 | 16,21 | 16,00 | 16,09 | 0,50% | 58,00 |
| 24.10.2024 | 16,02 | 16,27 | 15,99 | 16,01 | 0,13% | - |
| 23.10.2024 | 16,16 | 16,26 | 15,95 | 15,99 | -0,99% | - |
| 22.10.2024 | 16,16 | 16,25 | 16,06 | 16,15 | -0,12% | 660,00 |
| 21.10.2024 | 16,20 | 16,55 | 16,07 | 16,17 | -0,49% | 1.440,00 |
| 18.10.2024 | 16,40 | 16,67 | 16,23 | 16,25 | -0,85% | 1.229,00 |
| 17.10.2024 | 16,14 | 16,46 | 16,14 | 16,39 | 1,36% | - |
| 16.10.2024 | 16,24 | 16,25 | 16,04 | 16,17 | -0,49% | 1,00 |
| 15.10.2024 | 16,14 | 16,33 | 16,10 | 16,25 | 0,62% | 2,00 |
| 14.10.2024 | 16,08 | 16,23 | 16,06 | 16,15 | 0,44% | 250,00 |
| 11.10.2024 | 16,29 | 16,33 | 16,03 | 16,08 | -1,41% | 571,00 |
| 10.10.2024 | 16,16 | 16,33 | 16,07 | 16,31 | 0,62% | 1,00 |
| 09.10.2024 | 16,04 | 16,22 | 15,98 | 16,21 | 0,75% | - |
| 08.10.2024 | 15,84 | 16,20 | 15,80 | 16,09 | 0,88% | 350,00 |
| 07.10.2024 | 16,00 | 16,09 | 15,91 | 15,95 | -0,62% | 100,00 |
| 04.10.2024 | 15,78 | 16,17 | 15,75 | 16,05 | 1,78% | 414,00 |
| 03.10.2024 | 15,46 | 15,96 | 15,44 | 15,77 | 1,55% | 50,00 |
| 02.10.2024 | 16,14 | 16,29 | 15,51 | 15,53 | -3,72% | 372,00 |
| 01.10.2024 | 16,87 | 16,92 | 16,07 | 16,13 | -4,39% | 2.898,00 |
| 30.09.2024 | 16,99 | 16,99 | 16,78 | 16,87 | -0,35% | 112,00 |
| 27.09.2024 | 16,98 | 17,00 | 16,70 | 16,93 | -0,35% | 230,00 |
| 26.09.2024 | 16,74 | 17,02 | 16,71 | 16,99 | 2,53% | 862,00 |
| 25.09.2024 | 16,70 | 16,93 | 16,52 | 16,57 | -1,31% | 1.170,00 |
| 24.09.2024 | 16,97 | 17,78 | 16,28 | 16,79 | -0,77% | 977,00 |
| 23.09.2024 | 16,90 | 17,14 | 16,64 | 16,92 | 0,53% | 230,00 |
| 20.09.2024 | 16,72 | 16,88 | 16,46 | 16,83 | 0,24% | - |
| 19.09.2024 | 16,58 | 16,85 | 16,54 | 16,79 | 2,00% | - |
| 18.09.2024 | 16,65 | 16,69 | 16,29 | 16,46 | -1,14% | - |
| 17.09.2024 | 16,77 | 16,87 | 16,59 | 16,65 | -0,83% | 1,00 |
| 16.09.2024 | 17,09 | 17,09 | 16,69 | 16,79 | -1,70% | 202,00 |
| 13.09.2024 | 17,16 | 17,29 | 17,03 | 17,08 | -0,52% | 3,00 |
| 12.09.2024 | 17,40 | 17,44 | 16,97 | 17,17 | -1,15% | 449,00 |
| 11.09.2024 | 17,24 | 17,38 | 17,15 | 17,37 | 0,46% | - |
| 10.09.2024 | 17,24 | 17,40 | 17,14 | 17,29 | -0,12% | 80,00 |
| 09.09.2024 | 17,23 | 17,42 | 17,17 | 17,31 | 0,99% | - |
| 06.09.2024 | 17,73 | 17,73 | 17,11 | 17,14 | -3,38% | - |
| 05.09.2024 | 17,14 | 17,92 | 17,14 | 17,74 | 3,38% | 338,00 |
| 04.09.2024 | 17,06 | 17,29 | 17,02 | 17,16 | -0,17% | 373,00 |
| 03.09.2024 | 17,66 | 17,81 | 17,15 | 17,19 | -2,72% | - |
| 02.09.2024 | 17,40 | 17,81 | 17,26 | 17,67 | 1,38% | 657,00 |
| 30.08.2024 | 17,40 | 17,53 | 17,32 | 17,43 | 0,35% | - |
| 29.08.2024 | 17,33 | 17,56 | 17,31 | 17,37 | 0,17% | - |
| 28.08.2024 | 17,35 | 17,57 | 17,24 | 17,34 | 0,17% | 682,00 |
| 27.08.2024 | 17,41 | 17,41 | 17,25 | 17,31 | -0,40% | - |
| 26.08.2024 | 17,52 | 17,54 | 17,28 | 17,38 | -0,97% | - |
| 23.08.2024 | 17,36 | 17,57 | 17,32 | 17,55 | 1,50% | 45,00 |
| 22.08.2024 | 17,55 | 17,57 | 17,28 | 17,29 | -1,59% | 100,00 |
| 21.08.2024 | 17,24 | 17,58 | 17,22 | 17,57 | 2,03% | - |
| 20.08.2024 | 17,55 | 17,59 | 17,17 | 17,22 | -1,88% | - |
| 19.08.2024 | 17,26 | 17,60 | 17,16 | 17,55 | 1,62% | 981,00 |
| 16.08.2024 | 17,35 | 17,47 | 17,22 | 17,27 | -0,29% | 233,00 |
| 15.08.2024 | 17,31 | 17,34 | 17,02 | 17,32 | 0,35% | 2,00 |
| 14.08.2024 | 17,29 | 17,42 | 17,16 | 17,26 | 0,00% | 121,00 |
| 13.08.2024 | 17,33 | 17,48 | 17,15 | 17,26 | 0,00% | 144,00 |
| 12.08.2024 | 17,42 | 17,44 | 17,11 | 17,26 | -0,75% | - |
| 09.08.2024 | 17,16 | 17,49 | 17,16 | 17,39 | 1,16% | - |
| 08.08.2024 | 17,30 | 17,44 | 17,11 | 17,19 | -0,23% | - |
| 07.08.2024 | 17,26 | 17,62 | 17,11 | 17,23 | 0,70% | - |
| 06.08.2024 | 17,16 | 17,22 | 16,56 | 17,11 | 0,71% | 300,00 |
| 05.08.2024 | 16,49 | 17,13 | 16,37 | 16,99 | -3,79% | 1.710,00 |