11,150€
-1,33%
Echtzeit-Aktienkurs Quanex Building Products Corp.
Bid:
Ask:
Aktienkurse zur Quanex Building Products Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 11,20 | 11,25 | 11,15 | 11,20 | -0,88% | - |
| 13.11.2025 | 11,40 | 11,40 | 11,30 | 11,30 | 0,00% | - |
| 12.11.2025 | 11,40 | 11,65 | 11,30 | 11,30 | 0,00% | - |
| 11.11.2025 | 11,40 | 11,75 | 11,25 | 11,30 | 0,89% | - |
| 10.11.2025 | 11,30 | 11,40 | 11,15 | 11,20 | 0,00% | - |
| 07.11.2025 | 11,30 | 11,30 | 11,20 | 11,20 | 0,00% | - |
| 06.11.2025 | 11,65 | 11,65 | 11,20 | 11,20 | -3,45% | - |
| 05.11.2025 | 11,50 | 11,70 | 11,35 | 11,60 | 1,75% | - |
| 04.11.2025 | 12,05 | 12,15 | 11,40 | 11,40 | -5,00% | - |
| 03.11.2025 | 12,30 | 12,35 | 12,00 | 12,00 | -1,64% | - |
| 31.10.2025 | 12,30 | 12,90 | 12,10 | 12,20 | -2,40% | - |
| 30.10.2025 | 12,45 | 12,65 | 12,30 | 12,50 | -0,79% | - |
| 29.10.2025 | 12,85 | 12,85 | 12,00 | 12,60 | -0,79% | - |
| 28.10.2025 | 13,05 | 13,20 | 12,50 | 12,70 | -1,55% | - |
| 27.10.2025 | 13,45 | 13,60 | 12,50 | 12,90 | -3,01% | - |
| 24.10.2025 | 13,20 | 13,40 | 13,10 | 13,30 | -0,37% | - |
| 23.10.2025 | 13,00 | 13,40 | 12,95 | 13,35 | 1,14% | - |
| 22.10.2025 | 13,20 | 13,35 | 12,90 | 13,20 | 3,12% | - |
| 21.10.2025 | 12,90 | 13,35 | 12,80 | 12,80 | -0,78% | - |
| 20.10.2025 | 12,60 | 13,15 | 12,55 | 12,90 | 4,03% | - |
| 17.10.2025 | 12,20 | 12,60 | 12,05 | 12,40 | 2,06% | - |
| 16.10.2025 | 12,35 | 12,35 | 12,00 | 12,15 | 1,25% | - |
| 15.10.2025 | 12,25 | 12,50 | 12,00 | 12,00 | -2,44% | - |
| 14.10.2025 | 11,60 | 12,30 | 11,35 | 12,30 | 6,03% | - |
| 13.10.2025 | 11,80 | 11,95 | 11,30 | 11,60 | 0,87% | - |
| 10.10.2025 | 12,30 | 12,30 | 11,50 | 11,50 | -7,26% | - |
| 09.10.2025 | 12,50 | 12,50 | 12,15 | 12,40 | 0,00% | - |
| 08.10.2025 | 12,40 | 12,60 | 12,25 | 12,40 | 1,64% | - |
| 07.10.2025 | 12,40 | 12,75 | 12,20 | 12,20 | -1,61% | - |
| 06.10.2025 | 12,55 | 12,75 | 12,35 | 12,40 | -0,80% | - |
| 03.10.2025 | 12,65 | 12,75 | 12,50 | 12,50 | 0,81% | - |
| 02.10.2025 | 12,30 | 12,60 | 12,25 | 12,40 | 0,81% | - |
| 01.10.2025 | 12,00 | 12,40 | 11,95 | 12,30 | 3,36% | - |
| 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% | - |