12,300€
4,24%
Echtzeit-Aktienkurs Quanex Building Products Corp
Bid:
Ask:
Aktienkurse zur Quanex Building Products Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 12,00 | 12,25 | 11,95 | 12,25 | 2,94% | - |
| 30.09.2025 | 11,80 | 11,90 | 11,60 | 11,90 | 0,00% | - |
| 29.09.2025 | 11,80 | 11,90 | 11,40 | 11,90 | 1,71% | - |
| 26.09.2025 | 11,60 | 12,15 | 11,45 | 11,70 | 2,63% | - |
| 25.09.2025 | 11,85 | 11,85 | 11,35 | 11,40 | -2,56% | - |
| 24.09.2025 | 12,00 | 12,10 | 11,70 | 11,70 | -0,85% | - |
| 23.09.2025 | 11,80 | 12,10 | 11,80 | 11,80 | 0,85% | - |
| 22.09.2025 | 11,65 | 11,90 | 11,50 | 11,70 | -2,50% | - |
| 19.09.2025 | 12,40 | 12,50 | 11,65 | 12,00 | -1,64% | - |
| 18.09.2025 | 12,40 | 12,60 | 12,20 | 12,20 | -4,69% | - |
| 17.09.2025 | 12,90 | 13,15 | 12,25 | 12,80 | 0,39% | - |
| 16.09.2025 | 12,65 | 12,75 | 12,65 | 12,75 | 0,39% | - |
| 15.09.2025 | 12,20 | 12,90 | 12,20 | 12,70 | 3,25% | - |
| 12.09.2025 | 12,95 | 12,95 | 12,30 | 12,30 | -2,38% | - |
| 11.09.2025 | 13,00 | 13,15 | 12,60 | 12,60 | -3,45% | - |
| 10.09.2025 | 13,10 | 13,10 | 13,00 | 13,05 | -5,09% | - |
| 09.09.2025 | 13,85 | 13,90 | 13,70 | 13,75 | -1,79% | - |
| 08.09.2025 | 15,70 | 15,70 | 13,90 | 14,00 | -9,68% | - |
| 05.09.2025 | 15,95 | 15,95 | 13,45 | 15,50 | -10,92% | - |
| 04.09.2025 | 17,25 | 18,20 | 17,20 | 17,40 | 1,75% | - |
| 03.09.2025 | 17,80 | 17,85 | 17,10 | 17,10 | -3,39% | - |
| 02.09.2025 | 18,15 | 18,20 | 17,65 | 17,70 | -1,67% | - |
| 01.09.2025 | 18,10 | 18,20 | 18,00 | 18,00 | -0,55% | - |
| 29.08.2025 | 18,25 | 18,40 | 18,05 | 18,10 | 1,69% | - |
| 28.08.2025 | 18,85 | 19,00 | 17,80 | 17,80 | -4,81% | - |
| 27.08.2025 | 18,85 | 19,00 | 18,60 | 18,70 | -0,80% | - |
| 26.08.2025 | 18,95 | 19,05 | 18,75 | 18,85 | -0,53% | - |
| 25.08.2025 | 19,15 | 19,20 | 18,85 | 18,95 | -1,30% | - |
| 22.08.2025 | 17,95 | 19,50 | 17,95 | 19,20 | 7,26% | - |
| 21.08.2025 | 17,95 | 18,05 | 17,55 | 17,90 | -0,56% | - |
| 20.08.2025 | 18,55 | 18,60 | 17,95 | 18,00 | -3,23% | - |
| 19.08.2025 | 18,05 | 18,95 | 18,00 | 18,60 | 2,76% | - |
| 18.08.2025 | 17,90 | 18,30 | 17,85 | 18,10 | 0,84% | - |
| 15.08.2025 | 18,45 | 18,60 | 17,90 | 17,95 | -2,45% | - |
| 14.08.2025 | 18,85 | 18,95 | 18,25 | 18,40 | -2,90% | - |
| 13.08.2025 | 17,85 | 18,95 | 17,75 | 18,95 | 6,46% | - |
| 12.08.2025 | 16,60 | 17,85 | 16,60 | 17,80 | 6,91% | - |
| 11.08.2025 | 16,90 | 17,10 | 16,55 | 16,65 | -1,19% | - |
| 08.08.2025 | 16,90 | 17,10 | 16,80 | 16,85 | 0,00% | - |
| 07.08.2025 | 16,40 | 17,15 | 16,40 | 16,85 | 2,43% | - |
| 06.08.2025 | 17,05 | 17,05 | 16,40 | 16,45 | -2,95% | - |
| 05.08.2025 | 16,80 | 17,05 | 16,70 | 16,95 | 1,19% | - |
| 04.08.2025 | 17,05 | 17,50 | 16,65 | 16,75 | -0,89% | - |
| 01.08.2025 | 16,95 | 17,10 | 16,30 | 16,90 | -0,88% | - |
| 31.07.2025 | 17,25 | 17,30 | 16,85 | 17,05 | -1,16% | - |
| 30.07.2025 | 17,30 | 17,60 | 17,10 | 17,25 | -0,29% | - |
| 29.07.2025 | 17,25 | 17,45 | 17,10 | 17,30 | 0,87% | - |
| 28.07.2025 | 17,00 | 17,25 | 16,85 | 17,15 | 1,78% | - |
| 25.07.2025 | 16,55 | 16,85 | 16,50 | 16,85 | 1,81% | - |
| 24.07.2025 | 16,80 | 17,00 | 16,45 | 16,55 | -1,78% | - |
| 23.07.2025 | 16,60 | 17,05 | 16,55 | 16,85 | 2,12% | - |
| 22.07.2025 | 15,90 | 16,55 | 15,80 | 16,50 | 4,10% | - |
| 21.07.2025 | 15,90 | 16,10 | 15,75 | 15,85 | 0,00% | - |
| 18.07.2025 | 16,30 | 16,35 | 15,65 | 15,85 | -2,16% | - |
| 17.07.2025 | 15,95 | 16,40 | 15,85 | 16,20 | 1,89% | - |
| 16.07.2025 | 16,10 | 16,50 | 15,45 | 15,90 | -1,55% | - |
| 15.07.2025 | 16,85 | 17,05 | 16,00 | 16,15 | -4,15% | - |
| 14.07.2025 | 17,25 | 17,45 | 16,65 | 16,85 | -2,88% | - |
| 11.07.2025 | 17,80 | 17,80 | 17,15 | 17,35 | -3,34% | - |
| 10.07.2025 | 17,55 | 18,45 | 17,55 | 17,95 | 1,70% | - |
| 09.07.2025 | 17,15 | 17,70 | 17,15 | 17,65 | 2,92% | - |
| 08.07.2025 | 16,85 | 17,65 | 16,80 | 17,15 | 1,48% | - |
| 07.07.2025 | 17,35 | 17,55 | 16,80 | 16,90 | -2,03% | - |
| 04.07.2025 | 17,35 | 17,40 | 17,25 | 17,25 | -1,15% | - |
| 03.07.2025 | 17,80 | 18,15 | 17,30 | 17,45 | -1,97% | - |
| 02.07.2025 | 17,15 | 17,95 | 17,00 | 17,80 | 4,40% | - |
| 01.07.2025 | 16,05 | 17,50 | 15,90 | 17,05 | 6,23% | - |
| 30.06.2025 | 16,50 | 16,60 | 16,00 | 16,05 | -2,43% | - |
| 27.06.2025 | 16,20 | 16,75 | 16,15 | 16,45 | 1,86% | - |
| 26.06.2025 | 15,80 | 16,15 | 15,80 | 16,15 | 1,57% | - |
| 25.06.2025 | 16,10 | 16,25 | 15,85 | 15,90 | -1,85% | - |
| 24.06.2025 | 16,00 | 16,40 | 16,00 | 16,20 | 1,25% | - |
| 23.06.2025 | 15,70 | 16,05 | 15,55 | 16,00 | 1,27% | - |
| 20.06.2025 | 16,10 | 16,55 | 15,80 | 15,80 | -1,56% | - |
| 19.06.2025 | 16,30 | 16,30 | 16,05 | 16,05 | -1,23% | - |
| 18.06.2025 | 16,10 | 16,60 | 16,10 | 16,25 | 0,62% | - |
| 17.06.2025 | 16,45 | 16,60 | 16,15 | 16,15 | -2,12% | - |
| 16.06.2025 | 16,60 | 17,00 | 16,35 | 16,50 | -1,20% | - |
| 13.06.2025 | 17,00 | 17,15 | 16,65 | 16,70 | -2,91% | - |
| 12.06.2025 | 17,20 | 17,45 | 17,00 | 17,20 | -0,86% | - |
| 11.06.2025 | 17,65 | 18,00 | 17,25 | 17,35 | -1,98% | - |
| 10.06.2025 | 16,65 | 17,75 | 16,55 | 17,70 | 6,31% | - |
| 09.06.2025 | 16,50 | 17,00 | 16,25 | 16,65 | 0,30% | - |
| 06.06.2025 | 15,05 | 19,05 | 15,00 | 16,60 | 11,04% | - |
| 05.06.2025 | 14,90 | 15,10 | 14,65 | 14,95 | -0,33% | - |
| 04.06.2025 | 15,00 | 15,10 | 14,55 | 15,00 | -0,33% | - |
| 03.06.2025 | 14,20 | 15,15 | 14,20 | 15,05 | 5,61% | - |
| 02.06.2025 | 14,65 | 14,70 | 14,10 | 14,25 | -3,06% | - |
| 30.05.2025 | 15,20 | 15,30 | 14,65 | 14,70 | -3,29% | - |
| 29.05.2025 | 16,00 | 16,00 | 14,95 | 15,20 | -0,98% | - |
| 28.05.2025 | 16,00 | 16,10 | 15,35 | 15,35 | -4,36% | - |
| 27.05.2025 | 15,30 | 16,10 | 15,30 | 16,05 | 4,22% | 2.000,00 |
| 26.05.2025 | 15,40 | 15,50 | 15,30 | 15,40 | 0,65% | - |
| 23.05.2025 | 15,50 | 15,60 | 15,00 | 15,30 | -1,61% | - |
| 22.05.2025 | 15,50 | 15,60 | 15,20 | 15,55 | 0,32% | - |
| 21.05.2025 | 16,00 | 16,15 | 15,40 | 15,50 | -4,91% | - |
| 20.05.2025 | 16,40 | 16,50 | 16,20 | 16,30 | -0,91% | - |
| 19.05.2025 | 16,60 | 16,70 | 16,00 | 16,45 | -2,37% | 400,00 |
| 16.05.2025 | 16,45 | 17,00 | 16,45 | 16,85 | 2,12% | - |
| 15.05.2025 | 16,30 | 16,60 | 16,10 | 16,50 | 0,30% | - |