7,553$
-0,09%
Echtzeit-Aktienkurs QUAD/GRAPHICS
Bid:
Ask:
Aktienkurse zur QUAD/GRAPHICS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 7,60 | 7,63 | 7,49 | 7,54 | -0,26% | 230.138,00 |
| 11.11.2026 | 7,43 | 7,71 | 7,43 | 7,56 | 2,16% | 292.325,00 |
| 10.11.2026 | 7,48 | 7,62 | 7,17 | 7,40 | -0,94% | 465.754,00 |
| 09.11.2026 | 7,52 | 7,75 | 7,40 | 7,47 | -1,84% | 343.399,00 |
| 06.11.2026 | 7,59 | 7,76 | 7,56 | 7,61 | -1,04% | 294.735,00 |
| 05.11.2026 | 7,80 | 7,96 | 7,62 | 7,69 | -0,39% | 419.161,00 |
| 04.11.2026 | 7,32 | 7,89 | 7,32 | 7,72 | 3,49% | 636.713,00 |
| 03.11.2026 | 7,49 | 7,68 | 7,31 | 7,46 | -0,53% | 602.170,00 |
| 02.11.2026 | 7,14 | 7,73 | 7,12 | 7,50 | 4,17% | 822.596,00 |
| 30.10.2026 | 7,46 | 7,88 | 7,16 | 7,20 | -6,49% | 742.380,00 |
| 29.10.2026 | 8,17 | 8,18 | 7,41 | 7,70 | -18,09% | 1.257.550,00 |
| 28.10.2026 | 9,50 | 9,56 | 9,29 | 9,40 | -1,36% | 232.916,00 |
| 27.10.2026 | 9,42 | 9,56 | 9,33 | 9,53 | 1,82% | 208.494,00 |
| 26.10.2026 | 9,51 | 9,58 | 9,22 | 9,36 | -0,85% | 371.384,00 |
| 23.10.2026 | 9,93 | 9,93 | 9,44 | 9,44 | -3,08% | 235.824,00 |
| 22.10.2026 | 9,31 | 9,74 | 9,31 | 9,74 | 3,62% | 244.756,00 |
| 21.10.2026 | 9,58 | 9,63 | 9,29 | 9,40 | -1,67% | 279.718,00 |
| 20.10.2026 | 9,33 | 9,56 | 9,27 | 9,56 | 3,13% | 155.222,00 |
| 19.10.2026 | 9,42 | 9,47 | 9,26 | 9,27 | -1,90% | 156.120,00 |
| 16.10.2026 | 9,50 | 9,63 | 9,37 | 9,45 | -0,42% | 165.703,00 |
| 15.10.2026 | 9,32 | 9,52 | 9,32 | 9,49 | 2,15% | 182.922,00 |
| 14.10.2026 | 9,39 | 9,45 | 9,19 | 9,29 | -2,62% | 153.948,00 |
| 13.10.2026 | 9,46 | 9,57 | 9,43 | 9,54 | 1,17% | 169.550,00 |
| 12.10.2026 | 9,32 | 9,49 | 9,31 | 9,43 | 0,96% | 128.496,00 |
| 09.10.2026 | 9,47 | 9,47 | 9,30 | 9,34 | -1,58% | 182.379,00 |
| 08.10.2026 | 9,33 | 9,49 | 9,30 | 9,49 | 1,93% | 210.113,00 |
| 07.10.2026 | 9,34 | 9,38 | 9,15 | 9,31 | -0,85% | 221.428,00 |
| 06.10.2026 | 9,56 | 9,57 | 9,32 | 9,39 | -1,16% | 156.173,00 |
| 05.10.2026 | 9,45 | 9,52 | 9,08 | 9,50 | 0,85% | 242.156,00 |
| 02.10.2026 | 9,37 | 9,50 | 9,34 | 9,42 | 1,40% | 290.181,00 |
| 01.10.2026 | 9,28 | 9,44 | 8,96 | 9,29 | 0,65% | 354.114,00 |
| 30.09.2026 | 9,33 | 9,35 | 9,21 | 9,23 | -0,75% | 309.371,00 |
| 29.09.2026 | 9,38 | 9,49 | 9,09 | 9,30 | -1,17% | 277.998,00 |
| 28.09.2026 | 9,42 | 9,45 | 9,16 | 9,41 | -0,21% | 252.787,00 |
| 25.09.2026 | 9,20 | 9,46 | 9,15 | 9,43 | 1,84% | 227.532,00 |
| 24.09.2026 | 9,29 | 9,29 | 9,09 | 9,26 | 0,11% | 276.847,00 |
| 23.09.2026 | 9,56 | 9,69 | 9,18 | 9,25 | -3,85% | 367.128,00 |
| 22.09.2026 | 9,64 | 9,83 | 9,46 | 9,62 | 1,26% | 224.928,00 |
| 21.09.2026 | 9,40 | 9,58 | 9,36 | 9,50 | 0,74% | 319.522,00 |
| 18.09.2026 | 9,56 | 9,65 | 9,24 | 9,43 | -1,67% | 678.952,00 |
| 17.09.2026 | 9,85 | 9,85 | 9,55 | 9,59 | -0,42% | 910.815,00 |
| 16.09.2026 | 9,56 | 9,83 | 9,54 | 9,63 | 0,63% | 379.302,00 |
| 15.09.2026 | 10,16 | 10,24 | 9,44 | 9,57 | -6,36% | 423.048,00 |
| 14.09.2026 | 10,09 | 10,34 | 10,09 | 10,22 | 1,19% | 211.227,00 |
| 11.09.2026 | 10,18 | 10,26 | 10,07 | 10,10 | -0,10% | 184.280,00 |
| 10.09.2026 | 10,15 | 10,22 | 10,03 | 10,11 | -0,39% | 267.394,00 |
| 09.09.2026 | 10,17 | 10,37 | 10,12 | 10,15 | -0,49% | 256.674,00 |
| 08.09.2026 | 10,71 | 10,72 | 10,19 | 10,20 | -4,67% | 399.896,00 |
| 04.09.2026 | 10,30 | 10,87 | 10,16 | 10,70 | 3,28% | 611.560,00 |
| 03.09.2026 | 10,50 | 10,58 | 10,21 | 10,36 | -0,29% | 241.902,00 |
| 02.09.2026 | 10,17 | 10,46 | 10,12 | 10,39 | 3,08% | 515.713,00 |
| 01.09.2026 | 10,11 | 10,32 | 10,02 | 10,08 | 0,20% | 400.873,00 |
| 31.08.2026 | 10,00 | 10,08 | 9,94 | 10,06 | -0,30% | 419.049,00 |
| 28.08.2026 | 10,15 | 10,21 | 10,04 | 10,09 | 0,20% | 340.495,00 |
| 27.08.2026 | 10,00 | 10,22 | 9,99 | 10,07 | 0,70% | 320.879,00 |
| 26.08.2026 | 10,25 | 10,27 | 9,98 | 10,00 | -1,96% | 494.266,00 |
| 25.08.2026 | 10,18 | 10,28 | 9,96 | 10,20 | -0,49% | 281.193,00 |
| 24.08.2026 | 10,35 | 10,37 | 10,18 | 10,25 | -0,58% | 254.622,00 |
| 21.08.2026 | 10,23 | 10,42 | 10,17 | 10,31 | 0,98% | 387.066,00 |
| 20.08.2026 | 10,12 | 10,27 | 10,09 | 10,21 | 0,89% | 233.966,00 |
| 19.08.2026 | 10,18 | 10,28 | 10,06 | 10,12 | 0,70% | 322.975,00 |
| 18.08.2026 | 10,23 | 10,41 | 10,03 | 10,05 | -0,69% | 470.799,00 |
| 17.08.2026 | 9,80 | 10,13 | 9,78 | 10,12 | 1,81% | 518.666,00 |
| 14.08.2026 | 9,84 | 10,02 | 9,74 | 9,94 | 1,33% | 865.047,00 |
| 13.08.2026 | 9,88 | 10,19 | 9,69 | 9,81 | -0,30% | 388.675,00 |
| 12.08.2026 | 9,74 | 9,91 | 9,66 | 9,84 | 1,13% | 403.383,00 |
| 11.08.2026 | 9,81 | 10,04 | 9,70 | 9,73 | -1,02% | 373.430,00 |
| 10.08.2026 | 10,18 | 10,19 | 9,74 | 9,83 | -3,44% | 359.544,00 |
| 07.08.2026 | 9,99 | 10,23 | 9,90 | 10,18 | 1,90% | 523.547,00 |
| 06.08.2026 | 10,38 | 10,54 | 9,85 | 9,99 | -2,63% | 476.292,00 |
| 05.08.2026 | 10,68 | 10,82 | 10,16 | 10,26 | -2,75% | 465.121,00 |
| 04.08.2026 | 10,67 | 10,77 | 10,18 | 10,55 | -2,76% | 551.383,00 |
| 03.08.2026 | 10,78 | 11,15 | 10,41 | 10,85 | 4,43% | 734.737,00 |
| 31.07.2026 | 9,80 | 10,39 | 9,39 | 10,39 | 5,16% | 645.503,00 |
| 30.07.2026 | 9,75 | 10,14 | 9,41 | 9,88 | 6,35% | 584.581,00 |
| 29.07.2026 | 8,94 | 9,99 | 8,85 | 9,29 | 10,46% | 942.059,00 |
| 28.07.2026 | 8,61 | 8,61 | 8,24 | 8,41 | -1,06% | 176.860,00 |
| 27.07.2026 | 8,41 | 8,69 | 8,41 | 8,50 | 1,92% | 181.634,00 |
| 24.07.2026 | 8,38 | 8,42 | 8,28 | 8,34 | 0,48% | 159.166,00 |
| 23.07.2026 | 8,43 | 8,46 | 8,20 | 8,30 | -2,92% | 153.137,00 |
| 22.07.2026 | 8,62 | 8,65 | 8,39 | 8,55 | -0,70% | 105.396,00 |
| 21.07.2026 | 8,59 | 8,72 | 8,47 | 8,61 | 0,00% | 75.765,00 |
| 20.07.2026 | 8,66 | 8,66 | 8,55 | 8,61 | -0,35% | 78.238,00 |
| 17.07.2026 | 8,73 | 8,83 | 8,58 | 8,64 | -1,26% | 80.878,00 |
| 16.07.2026 | 8,45 | 8,84 | 8,43 | 8,75 | 4,42% | 164.149,00 |
| 15.07.2026 | 8,39 | 8,53 | 8,29 | 8,38 | 0,24% | 80.668,00 |
| 14.07.2026 | 8,39 | 8,39 | 8,26 | 8,36 | -0,24% | 97.914,00 |
| 13.07.2026 | 8,22 | 8,50 | 8,22 | 8,38 | 0,84% | 149.363,00 |
| 10.07.2026 | 8,25 | 8,40 | 8,23 | 8,31 | 0,73% | 119.782,00 |
| 09.07.2026 | 8,28 | 8,36 | 8,15 | 8,25 | -0,24% | 110.865,00 |
| 08.07.2026 | 8,24 | 8,33 | 8,08 | 8,27 | -0,12% | 101.436,00 |
| 07.07.2026 | 8,27 | 8,41 | 8,19 | 8,28 | 1,22% | 135.899,00 |
| 06.07.2026 | 8,40 | 8,48 | 8,13 | 8,18 | -2,27% | 205.005,00 |
| 02.07.2026 | 8,53 | 8,66 | 8,33 | 8,37 | -2,22% | 129.296,00 |
| 01.07.2026 | 8,44 | 8,72 | 8,32 | 8,56 | 1,54% | 165.919,00 |
| 30.06.2026 | 8,38 | 8,49 | 8,21 | 8,43 | 0,12% | 233.642,00 |
| 29.06.2026 | 8,34 | 8,44 | 8,05 | 8,42 | -0,24% | 179.727,00 |
| 26.06.2026 | 8,08 | 8,46 | 8,00 | 8,44 | 5,11% | 1.037.862,00 |
| 25.06.2026 | 7,94 | 8,06 | 7,89 | 8,03 | 1,39% | 137.178,00 |
| 24.06.2026 | 8,03 | 8,13 | 7,92 | 7,92 | -1,25% | 171.497,00 |