15,570€
-3,41%
Echtzeit-Aktienkurs Quadient S.A.
Bid:
Ask:
Aktienkurse zur Quadient S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 16,38 | 16,48 | 15,32 | 15,55 | -3,54% | - |
| 10.04.2025 | 16,56 | 16,56 | 16,12 | 16,12 | -4,16% | - |
| 09.04.2025 | 15,16 | 16,82 | 15,16 | 16,82 | 11,98% | - |
| 08.04.2025 | 15,34 | 15,34 | 15,02 | 15,02 | -0,40% | - |
| 07.04.2025 | 14,14 | 15,08 | 14,14 | 15,08 | 0,94% | - |
| 04.04.2025 | 15,36 | 15,36 | 14,94 | 14,94 | -2,61% | - |
| 03.04.2025 | 15,34 | 15,34 | 15,34 | 15,34 | -0,90% | - |
| 02.04.2025 | 15,64 | 15,64 | 15,48 | 15,48 | -1,02% | - |
| 01.04.2025 | 15,52 | 15,64 | 15,52 | 15,64 | -0,13% | - |
| 31.03.2025 | 15,66 | 15,66 | 15,66 | 15,66 | -0,89% | - |
| 28.03.2025 | 15,84 | 15,84 | 15,80 | 15,80 | -0,63% | - |
| 27.03.2025 | 15,80 | 15,90 | 15,80 | 15,90 | -2,45% | - |
| 26.03.2025 | 16,24 | 16,30 | 16,24 | 16,30 | 0,37% | - |
| 25.03.2025 | 16,08 | 16,24 | 16,08 | 16,24 | 0,37% | - |
| 24.03.2025 | 16,18 | 16,18 | 16,18 | 16,18 | 0,00% | - |
| 21.03.2025 | 16,64 | 16,64 | 16,18 | 16,18 | -3,23% | - |
| 20.03.2025 | 16,88 | 16,88 | 16,72 | 16,72 | -1,18% | - |
| 19.03.2025 | 16,72 | 16,92 | 16,72 | 16,92 | 1,08% | - |
| 18.03.2025 | 16,62 | 16,74 | 16,62 | 16,74 | 1,09% | - |
| 17.03.2025 | 16,56 | 16,56 | 16,56 | 16,56 | -0,12% | - |
| 14.03.2025 | 16,48 | 16,58 | 16,48 | 16,58 | 1,10% | - |
| 13.03.2025 | 16,54 | 16,54 | 16,40 | 16,40 | -0,85% | - |
| 12.03.2025 | 16,98 | 16,98 | 16,54 | 16,54 | -2,25% | - |
| 11.03.2025 | 17,06 | 17,06 | 16,92 | 16,92 | -0,35% | - |
| 10.03.2025 | 17,34 | 17,34 | 16,98 | 16,98 | -2,08% | - |
| 07.03.2025 | 16,96 | 17,34 | 16,96 | 17,34 | 2,24% | - |
| 06.03.2025 | 16,90 | 16,96 | 16,90 | 16,96 | -0,59% | - |
| 05.03.2025 | 17,02 | 17,06 | 17,02 | 17,06 | 0,24% | - |
| 04.03.2025 | 17,24 | 17,24 | 17,02 | 17,02 | -0,82% | - |
| 03.03.2025 | 17,28 | 17,28 | 17,16 | 17,16 | 0,00% | - |
| 28.02.2025 | 17,30 | 17,30 | 17,16 | 17,16 | -2,05% | - |
| 27.02.2025 | 17,58 | 17,58 | 17,52 | 17,52 | 0,00% | - |
| 26.02.2025 | 17,70 | 17,70 | 17,52 | 17,52 | -1,46% | - |
| 25.02.2025 | 17,96 | 17,96 | 17,78 | 17,78 | -1,00% | - |
| 24.02.2025 | 17,86 | 17,96 | 17,74 | 17,96 | 1,01% | - |
| 21.02.2025 | 17,82 | 17,82 | 17,78 | 17,78 | 0,00% | 200,00 |
| 20.02.2025 | 17,64 | 17,78 | 17,64 | 17,78 | 0,45% | - |
| 19.02.2025 | 17,64 | 17,70 | 17,64 | 17,70 | 0,11% | - |
| 18.02.2025 | 17,82 | 17,82 | 17,68 | 17,68 | -1,01% | - |
| 17.02.2025 | 17,52 | 17,86 | 17,52 | 17,86 | 2,06% | 250,00 |
| 14.02.2025 | 17,62 | 17,62 | 17,50 | 17,50 | -0,57% | - |
| 13.02.2025 | 17,78 | 17,78 | 17,60 | 17,60 | -0,34% | - |
| 12.02.2025 | 17,54 | 17,66 | 17,54 | 17,66 | 0,34% | - |
| 11.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,11% | - |
| 10.02.2025 | 17,62 | 17,62 | 17,62 | 17,62 | -0,11% | - |
| 07.02.2025 | 17,68 | 17,68 | 17,64 | 17,64 | -0,56% | - |
| 06.02.2025 | 17,74 | 17,74 | 17,74 | 17,74 | -0,45% | - |
| 05.02.2025 | 17,64 | 17,82 | 17,64 | 17,82 | 0,68% | - |
| 04.02.2025 | 17,76 | 17,76 | 17,70 | 17,70 | -1,23% | - |
| 03.02.2025 | 17,78 | 17,92 | 17,78 | 17,92 | -1,10% | - |
| 31.01.2025 | 17,92 | 18,12 | 17,92 | 18,12 | 1,68% | - |
| 30.01.2025 | 17,82 | 17,82 | 17,82 | 17,82 | -0,22% | - |
| 29.01.2025 | 17,88 | 17,88 | 17,86 | 17,86 | -0,56% | - |
| 28.01.2025 | 18,00 | 18,00 | 17,96 | 17,96 | 3,70% | - |
| 27.01.2025 | 17,32 | 17,32 | 17,32 | 17,32 | -1,14% | - |
| 24.01.2025 | 17,80 | 17,80 | 17,52 | 17,52 | -0,68% | - |
| 23.01.2025 | 17,82 | 17,82 | 17,64 | 17,64 | -1,45% | - |
| 22.01.2025 | 17,98 | 17,98 | 17,90 | 17,90 | -1,00% | - |
| 21.01.2025 | 18,02 | 18,08 | 18,02 | 18,08 | 1,12% | - |
| 20.01.2025 | 17,84 | 17,88 | 17,84 | 17,88 | 0,22% | 102,00 |
| 17.01.2025 | 17,68 | 17,84 | 17,68 | 17,84 | 0,22% | - |
| 16.01.2025 | 17,54 | 17,80 | 17,54 | 17,80 | 0,11% | - |
| 15.01.2025 | 17,56 | 17,78 | 17,56 | 17,78 | 0,79% | - |
| 14.01.2025 | 17,76 | 17,76 | 17,64 | 17,64 | 0,00% | - |
| 13.01.2025 | 17,64 | 17,64 | 17,64 | 17,64 | -0,68% | - |
| 10.01.2025 | 17,78 | 17,78 | 17,76 | 17,76 | -0,56% | - |
| 09.01.2025 | 17,68 | 17,86 | 17,68 | 17,86 | 0,11% | - |
| 08.01.2025 | 18,00 | 18,00 | 17,84 | 17,84 | -1,22% | - |
| 07.01.2025 | 18,14 | 18,14 | 18,06 | 18,06 | -1,10% | - |
| 06.01.2025 | 18,26 | 18,26 | 18,26 | 18,26 | -0,65% | - |
| 03.01.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -0,33% | - |
| 02.01.2025 | 18,60 | 18,60 | 18,44 | 18,44 | 0,44% | - |
| 30.12.2024 | 18,36 | 18,36 | 18,36 | 18,36 | -0,65% | - |
| 27.12.2024 | 18,50 | 18,50 | 18,48 | 18,48 | 1,65% | - |
| 23.12.2024 | 18,02 | 18,18 | 18,02 | 18,18 | 0,33% | - |
| 20.12.2024 | 18,16 | 18,16 | 18,12 | 18,12 | -1,84% | - |
| 19.12.2024 | 18,60 | 18,60 | 18,46 | 18,46 | -0,75% | - |
| 18.12.2024 | 19,80 | 19,80 | 18,60 | 18,60 | -1,80% | - |
| 17.12.2024 | 19,00 | 19,00 | 18,94 | 18,94 | 1,39% | - |
| 16.12.2024 | 18,68 | 18,68 | 18,68 | 18,68 | 0,76% | - |
| 13.12.2024 | 18,30 | 18,54 | 18,30 | 18,54 | 3,11% | - |
| 12.12.2024 | 17,84 | 17,98 | 17,84 | 17,98 | 0,78% | - |
| 11.12.2024 | 17,72 | 17,84 | 17,72 | 17,84 | 0,11% | - |
| 10.12.2024 | 17,62 | 17,82 | 17,62 | 17,82 | 0,56% | - |
| 09.12.2024 | 17,76 | 17,76 | 17,72 | 17,72 | 3,02% | - |
| 06.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,35% | - |
| 05.12.2024 | 16,84 | 17,26 | 16,84 | 17,26 | 1,77% | - |
| 04.12.2024 | 16,76 | 16,96 | 16,76 | 16,96 | 2,05% | - |
| 03.12.2024 | 16,90 | 16,90 | 16,62 | 16,62 | -0,84% | - |
| 02.12.2024 | 16,84 | 16,84 | 16,76 | 16,76 | -2,10% | - |
| 29.11.2024 | 17,20 | 17,20 | 17,12 | 17,12 | -0,12% | - |
| 28.11.2024 | 16,04 | 17,14 | 16,04 | 17,14 | 7,13% | - |
| 27.11.2024 | 15,80 | 16,00 | 15,80 | 16,00 | -0,37% | - |
| 26.11.2024 | 16,04 | 16,06 | 16,04 | 16,06 | -1,23% | - |
| 25.11.2024 | 16,26 | 16,26 | 16,26 | 16,26 | 1,12% | - |
| 22.11.2024 | 16,00 | 16,08 | 16,00 | 16,08 | -0,37% | - |
| 21.11.2024 | 15,94 | 16,14 | 15,94 | 16,14 | 0,12% | - |
| 20.11.2024 | 15,66 | 16,12 | 15,66 | 16,12 | 2,81% | - |
| 19.11.2024 | 16,02 | 16,02 | 15,68 | 15,68 | -1,38% | - |
| 18.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |