12,090€
-0,49%
Echtzeit-Aktienkurs Quadient S.A.
Bid:
Ask:
Aktienkurse zur Quadient S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 12,10 | 12,11 | 12,09 | 12,11 | -0,33% | - |
| 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 |
| 20.03.2026 | 12,85 | 12,95 | 12,56 | 12,56 | -2,71% | - |
| 19.03.2026 | 12,86 | 13,02 | 12,58 | 12,91 | 0,23% | 1.180,00 |
| 18.03.2026 | 12,95 | 13,23 | 12,86 | 12,88 | 0,16% | - |
| 17.03.2026 | 12,83 | 13,15 | 12,78 | 12,86 | -0,69% | 410,00 |
| 16.03.2026 | 13,13 | 13,14 | 12,89 | 12,95 | -0,38% | - |
| 13.03.2026 | 13,07 | 13,26 | 12,85 | 13,00 | -0,76% | - |
| 12.03.2026 | 13,21 | 13,31 | 12,99 | 13,10 | -1,65% | - |
| 11.03.2026 | 13,83 | 13,83 | 12,98 | 13,32 | -3,48% | 100,00 |
| 10.03.2026 | 13,83 | 14,03 | 13,64 | 13,80 | -0,50% | 9,00 |
| 09.03.2026 | 13,22 | 13,96 | 13,15 | 13,87 | 1,54% | 1.692,00 |
| 06.03.2026 | 13,63 | 13,71 | 13,43 | 13,66 | 0,89% | 590,00 |
| 05.03.2026 | 13,17 | 13,67 | 13,04 | 13,54 | 2,34% | - |
| 04.03.2026 | 12,75 | 13,25 | 12,68 | 13,23 | 2,72% | - |
| 03.03.2026 | 12,97 | 12,99 | 12,58 | 12,88 | -1,75% | - |
| 02.03.2026 | 13,25 | 13,33 | 13,08 | 13,11 | -3,10% | 4,00 |
| 27.02.2026 | 13,90 | 14,00 | 13,52 | 13,53 | -2,87% | 802,00 |
| 26.02.2026 | 13,59 | 13,96 | 13,57 | 13,93 | 6,58% | 2.185,00 |
| 25.02.2026 | 13,06 | 13,07 | 13,05 | 13,07 | 0,08% | - |
| 24.02.2026 | 13,01 | 13,06 | 12,85 | 13,06 | 0,69% | - |
| 23.02.2026 | 13,24 | 13,30 | 12,94 | 12,97 | -2,33% | 50,00 |
| 20.02.2026 | 12,47 | 13,31 | 12,46 | 13,28 | 6,84% | 18,00 |
| 19.02.2026 | 12,94 | 12,95 | 12,37 | 12,43 | -3,94% | 659,00 |
| 18.02.2026 | 13,00 | 13,08 | 12,59 | 12,94 | -0,54% | 1.587,00 |
| 17.02.2026 | 13,98 | 13,98 | 12,94 | 13,01 | -7,20% | 2.106,00 |
| 16.02.2026 | 14,59 | 14,61 | 14,00 | 14,02 | -3,77% | 70,00 |
| 13.02.2026 | 14,69 | 14,81 | 14,52 | 14,57 | -1,15% | - |
| 12.02.2026 | 15,30 | 15,32 | 14,67 | 14,74 | -3,22% | 208,00 |
| 11.02.2026 | 15,54 | 15,54 | 15,17 | 15,23 | -2,06% | 100,00 |
| 10.02.2026 | 15,32 | 15,82 | 15,32 | 15,55 | 1,37% | 363,00 |
| 09.02.2026 | 15,12 | 15,62 | 15,08 | 15,34 | 0,13% | 879,00 |
| 06.02.2026 | 15,34 | 15,34 | 15,30 | 15,32 | -0,13% | - |
| 05.02.2026 | 15,64 | 15,66 | 15,33 | 15,34 | -3,03% | - |
| 04.02.2026 | 15,78 | 15,82 | 15,78 | 15,82 | 0,83% | - |
| 03.02.2026 | 15,92 | 15,94 | 15,64 | 15,69 | -1,13% | 721,00 |
| 02.02.2026 | 15,76 | 15,87 | 15,60 | 15,87 | -0,19% | 4,00 |
| 30.01.2026 | 16,03 | 16,14 | 15,89 | 15,90 | -0,75% | 200,00 |
| 29.01.2026 | 16,22 | 16,28 | 15,91 | 16,02 | -0,87% | 660,00 |
| 28.01.2026 | 16,54 | 16,56 | 16,16 | 16,16 | -1,70% | 355,00 |
| 27.01.2026 | 16,80 | 16,82 | 16,41 | 16,44 | -2,03% | 1.120,00 |
| 26.01.2026 | 16,64 | 16,79 | 16,53 | 16,78 | 0,78% | 154,00 |
| 23.01.2026 | 16,00 | 16,67 | 15,98 | 16,65 | 3,80% | 617,00 |
| 22.01.2026 | 16,06 | 16,17 | 15,78 | 16,04 | 0,19% | - |
| 21.01.2026 | 15,75 | 16,01 | 15,59 | 16,01 | 1,84% | 846,00 |
| 20.01.2026 | 16,14 | 16,16 | 15,62 | 15,72 | -3,02% | 465,00 |
| 19.01.2026 | 16,16 | 16,44 | 16,10 | 16,21 | -1,22% | 7,00 |
| 16.01.2026 | 16,67 | 16,67 | 16,39 | 16,41 | -1,50% | - |
| 15.01.2026 | 16,71 | 16,73 | 16,46 | 16,66 | 1,90% | - |
| 14.01.2026 | 16,27 | 16,35 | 16,26 | 16,35 | 0,99% | - |
| 13.01.2026 | 16,08 | 16,23 | 15,92 | 16,19 | 0,19% | 10,00 |
| 12.01.2026 | 15,60 | 16,17 | 15,58 | 16,16 | 4,53% | 2.381,00 |
| 09.01.2026 | 15,48 | 15,50 | 15,46 | 15,46 | -0,06% | 193,00 |
| 08.01.2026 | 15,23 | 15,62 | 15,23 | 15,47 | 1,18% | - |
| 07.01.2026 | 15,16 | 15,33 | 15,04 | 15,29 | 0,72% | - |
| 06.01.2026 | 14,85 | 15,18 | 14,49 | 15,18 | 2,43% | - |
| 05.01.2026 | 14,57 | 14,88 | 14,50 | 14,82 | 2,35% | 810,00 |
| 02.01.2026 | 14,50 | 14,64 | 14,44 | 14,48 | 0,91% | 178,00 |
| 30.12.2025 | 14,34 | 14,36 | 14,34 | 14,35 | -0,14% | - |
| 29.12.2025 | 14,34 | 14,49 | 14,31 | 14,37 | 0,49% | 133,00 |