12,360€
-0,16%
Echtzeit-Aktienkurs QUADIENT SA INH. EO 1
Bid:
Ask:
Aktienkurse zur QUADIENT SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 12,36 | 12,52 | 12,34 | 12,34 | -0,32% | - |
| 13.08.2026 | 12,31 | 12,59 | 12,24 | 12,38 | 0,81% | - |
| 12.08.2026 | 13,00 | 13,02 | 12,25 | 12,28 | -5,47% | - |
| 11.08.2026 | 13,12 | 13,15 | 12,88 | 12,99 | -0,92% | - |
| 10.08.2026 | 13,19 | 13,27 | 13,07 | 13,11 | -0,53% | 1,00 |
| 07.08.2026 | 12,98 | 13,36 | 12,95 | 13,18 | 1,93% | 324,00 |
| 06.08.2026 | 12,84 | 12,93 | 12,73 | 12,93 | 0,70% | - |
| 05.08.2026 | 13,13 | 13,16 | 12,82 | 12,84 | -2,06% | 230,00 |
| 04.08.2026 | 12,98 | 13,18 | 12,94 | 13,11 | -4,38% | 10,00 |
| 03.08.2026 | 13,67 | 13,74 | 13,45 | 13,71 | 1,93% | 2.098,00 |
| 31.07.2026 | 13,53 | 13,55 | 13,44 | 13,45 | -0,22% | - |
| 30.07.2026 | 13,47 | 13,63 | 13,37 | 13,48 | -0,15% | 60,00 |
| 29.07.2026 | 13,28 | 13,54 | 13,26 | 13,50 | 2,12% | 1,00 |
| 28.07.2026 | 13,13 | 13,45 | 13,10 | 13,22 | 0,38% | 74,00 |
| 27.07.2026 | 12,90 | 13,31 | 12,88 | 13,17 | 3,38% | 40,00 |
| 24.07.2026 | 12,59 | 12,87 | 12,57 | 12,74 | 0,87% | 179,00 |
| 23.07.2026 | 12,85 | 12,85 | 12,54 | 12,63 | -1,86% | - |
| 22.07.2026 | 12,75 | 13,15 | 12,69 | 12,87 | 0,78% | 1.000,00 |
| 21.07.2026 | 12,77 | 13,11 | 12,72 | 12,77 | 0,47% | 116,00 |
| 20.07.2026 | 11,99 | 12,84 | 11,95 | 12,71 | 5,83% | 887,00 |
| 17.07.2026 | 12,00 | 12,16 | 11,95 | 12,01 | -0,58% | - |
| 16.07.2026 | 12,12 | 12,15 | 11,94 | 12,08 | -0,17% | 998,00 |
| 15.07.2026 | 11,99 | 12,16 | 11,94 | 12,10 | 1,17% | - |
| 14.07.2026 | 12,00 | 12,01 | 11,81 | 11,96 | -0,08% | 300,00 |
| 13.07.2026 | 11,83 | 11,97 | 11,75 | 11,97 | 0,34% | - |
| 10.07.2026 | 11,99 | 12,20 | 11,93 | 11,93 | 0,68% | 125,00 |
| 09.07.2026 | 11,87 | 11,99 | 11,83 | 11,85 | -0,92% | - |
| 08.07.2026 | 11,89 | 11,96 | 11,87 | 11,96 | -0,58% | - |
| 07.07.2026 | 11,93 | 12,08 | 11,93 | 12,03 | 0,00% | - |
| 06.07.2026 | 11,96 | 12,11 | 11,96 | 12,03 | 0,42% | 1,00 |
| 03.07.2026 | 11,77 | 12,12 | 11,77 | 11,98 | 2,66% | 97,00 |
| 02.07.2026 | 11,77 | 11,84 | 11,55 | 11,67 | -1,10% | 1,00 |
| 01.07.2026 | 11,79 | 11,93 | 11,73 | 11,80 | -0,17% | 5,00 |
| 30.06.2026 | 11,91 | 11,93 | 11,80 | 11,82 | -0,17% | 885,00 |
| 29.06.2026 | 11,76 | 11,98 | 11,75 | 11,84 | 1,28% | 126,00 |
| 26.06.2026 | 11,91 | 12,03 | 11,68 | 11,69 | -2,99% | 50,00 |
| 25.06.2026 | 12,07 | 12,07 | 12,05 | 12,05 | 0,75% | - |
| 24.06.2026 | 12,15 | 12,17 | 11,91 | 11,96 | -1,56% | 1,00 |
| 23.06.2026 | 11,99 | 12,18 | 11,95 | 12,15 | 0,75% | 22,00 |
| 22.06.2026 | 12,21 | 12,25 | 11,93 | 12,06 | -0,90% | 12,00 |
| 19.06.2026 | 12,47 | 12,49 | 12,16 | 12,17 | -2,80% | - |
| 18.06.2026 | 12,29 | 12,54 | 12,14 | 12,52 | 2,20% | 258,00 |
| 17.06.2026 | 12,67 | 12,72 | 12,24 | 12,25 | -3,01% | 158,00 |
| 16.06.2026 | 12,61 | 12,65 | 12,61 | 12,63 | 0,00% | - |
| 15.06.2026 | 12,60 | 12,85 | 12,52 | 12,63 | 1,61% | - |
| 12.06.2026 | 12,49 | 12,57 | 12,20 | 12,43 | 0,65% | - |
| 11.06.2026 | 12,37 | 12,54 | 12,33 | 12,35 | -2,60% | - |
| 09.06.2026 | 12,68 | 12,69 | 12,68 | 12,68 | 2,26% | - |
| 08.06.2026 | 12,38 | 12,40 | 12,36 | 12,40 | -0,96% | - |
| 05.06.2026 | 12,45 | 12,86 | 12,43 | 12,52 | 0,24% | 750,00 |
| 04.06.2026 | 12,35 | 12,52 | 12,27 | 12,49 | -1,19% | - |
| 02.06.2026 | 13,11 | 13,25 | 12,64 | 12,64 | 0,64% | 75,00 |
| 01.06.2026 | 12,20 | 12,71 | 12,20 | 12,56 | 3,04% | 42,00 |
| 29.05.2026 | 12,52 | 12,97 | 12,19 | 12,19 | -2,64% | 2,00 |
| 28.05.2026 | 12,29 | 12,55 | 12,29 | 12,52 | 1,46% | 502,00 |
| 27.05.2026 | 12,24 | 12,49 | 12,14 | 12,34 | 0,90% | - |
| 26.05.2026 | 12,28 | 12,47 | 12,10 | 12,23 | -0,65% | 107,00 |
| 25.05.2026 | 12,47 | 12,53 | 12,13 | 12,31 | 1,15% | 433,00 |
| 22.05.2026 | 12,10 | 12,23 | 11,60 | 12,17 | 0,16% | - |
| 21.05.2026 | 12,01 | 12,15 | 11,81 | 12,15 | 0,91% | 750,00 |
| 20.05.2026 | 11,83 | 12,06 | 11,72 | 12,04 | 1,26% | 179,00 |
| 19.05.2026 | 11,87 | 12,09 | 11,80 | 11,89 | 0,00% | 593,00 |
| 18.05.2026 | 11,81 | 11,94 | 11,74 | 11,89 | -0,42% | 647,00 |
| 15.05.2026 | 11,71 | 11,96 | 11,65 | 11,94 | 0,67% | - |
| 14.05.2026 | 11,53 | 11,88 | 11,48 | 11,86 | 3,22% | 1,00 |
| 13.05.2026 | 11,53 | 11,55 | 11,35 | 11,49 | 0,79% | - |
| 12.05.2026 | 11,55 | 11,55 | 11,36 | 11,40 | -3,06% | 101,00 |
| 11.05.2026 | 11,65 | 11,79 | 11,65 | 11,76 | 0,51% | - |
| 08.05.2026 | 11,80 | 11,84 | 11,59 | 11,70 | -0,85% | - |
| 07.05.2026 | 11,60 | 11,99 | 11,59 | 11,80 | 1,90% | - |
| 06.05.2026 | 11,61 | 11,91 | 11,52 | 11,58 | 0,52% | 398,00 |
| 05.05.2026 | 11,63 | 11,72 | 11,42 | 11,52 | -0,86% | 1,00 |
| 04.05.2026 | 11,66 | 11,92 | 11,56 | 11,62 | -0,09% | 5,00 |
| 30.04.2026 | 11,51 | 11,66 | 11,45 | 11,63 | -0,26% | - |
| 29.04.2026 | 11,66 | 11,68 | 11,66 | 11,66 | 0,00% | - |
| 28.04.2026 | 11,49 | 11,72 | 11,45 | 11,66 | 1,22% | 1,00 |
| 27.04.2026 | 11,35 | 11,64 | 11,33 | 11,52 | 1,23% | 1.665,00 |
| 24.04.2026 | 11,27 | 11,50 | 11,24 | 11,38 | 1,25% | 466,00 |
| 23.04.2026 | 11,57 | 11,65 | 11,12 | 11,24 | -3,60% | 806,00 |
| 22.04.2026 | 11,75 | 11,88 | 11,53 | 11,66 | -0,26% | 362,00 |
| 21.04.2026 | 11,71 | 11,76 | 11,56 | 11,69 | 0,26% | 5.225,00 |
| 20.04.2026 | 11,93 | 11,94 | 11,62 | 11,66 | -3,64% | 912,00 |
| 17.04.2026 | 12,03 | 12,19 | 11,98 | 12,10 | 0,83% | 1,00 |
| 16.04.2026 | 11,80 | 12,07 | 11,74 | 12,00 | 2,21% | 110,00 |
| 15.04.2026 | 11,47 | 11,76 | 11,45 | 11,74 | 2,18% | 1,00 |
| 14.04.2026 | 11,47 | 11,60 | 11,40 | 11,49 | 0,17% | 762,00 |
| 13.04.2026 | 10,80 | 11,48 | 10,78 | 11,47 | 5,23% | 26,00 |
| 10.04.2026 | 10,82 | 11,13 | 10,79 | 10,90 | -1,71% | 462,00 |
| 09.04.2026 | 11,11 | 11,11 | 11,07 | 11,09 | 0,00% | - |
| 08.04.2026 | 11,39 | 11,39 | 11,08 | 11,09 | 2,02% | - |
| 07.04.2026 | 11,01 | 11,06 | 10,72 | 10,87 | -1,36% | 986,00 |
| 02.04.2026 | 10,65 | 11,04 | 10,63 | 11,02 | 1,66% | - |
| 01.04.2026 | 10,99 | 11,08 | 10,79 | 10,84 | -0,91% | 3.015,00 |
| 31.03.2026 | 10,98 | 11,17 | 10,76 | 10,94 | 0,55% | - |
| 30.03.2026 | 11,17 | 11,25 | 10,84 | 10,88 | -2,42% | - |
| 27.03.2026 | 10,91 | 11,27 | 10,86 | 11,15 | 2,11% | 7.747,00 |
| 26.03.2026 | 12,49 | 12,51 | 10,44 | 10,92 | -13,95% | 2.385,00 |
| 25.03.2026 | 12,67 | 12,80 | 12,30 | 12,69 | 0,24% | 2,00 |
| 24.03.2026 | 12,73 | 12,85 | 12,46 | 12,66 | -1,40% | - |
| 23.03.2026 | 12,41 | 13,04 | 12,39 | 12,84 | 2,23% | 138,00 |