15,890€
1,86%
Echtzeit-Aktienkurs Quadient S.A.
Bid:
Ask:
Aktienkurse zur Quadient S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 15,62 | 15,86 | 15,62 | 15,86 | 1,67% | - |
| 07.08.2025 | 15,78 | 15,78 | 15,60 | 15,60 | -0,51% | - |
| 06.08.2025 | 15,80 | 15,80 | 15,68 | 15,68 | -0,13% | - |
| 05.08.2025 | 15,48 | 15,70 | 15,48 | 15,70 | 1,82% | - |
| 04.08.2025 | 15,34 | 15,42 | 15,34 | 15,42 | -3,26% | - |
| 01.08.2025 | 16,04 | 16,04 | 15,94 | 15,94 | -0,99% | 30,00 |
| 31.07.2025 | 16,24 | 16,24 | 16,10 | 16,10 | -0,25% | - |
| 30.07.2025 | 16,30 | 16,30 | 16,14 | 16,14 | -0,74% | - |
| 29.07.2025 | 16,28 | 16,28 | 16,26 | 16,26 | 0,37% | - |
| 28.07.2025 | 16,48 | 16,48 | 16,20 | 16,20 | -0,61% | - |
| 25.07.2025 | 16,00 | 16,30 | 16,00 | 16,30 | 1,88% | - |
| 24.07.2025 | 16,16 | 16,16 | 16,00 | 16,00 | -0,87% | - |
| 23.07.2025 | 15,82 | 16,14 | 15,70 | 16,14 | 3,07% | - |
| 22.07.2025 | 15,82 | 15,82 | 15,66 | 15,66 | -1,14% | - |
| 21.07.2025 | 15,94 | 15,94 | 15,82 | 15,84 | -0,75% | - |
| 18.07.2025 | 15,96 | 15,96 | 15,96 | 15,96 | 0,50% | - |
| 17.07.2025 | 16,42 | 16,42 | 15,88 | 15,88 | -3,05% | - |
| 16.07.2025 | 16,64 | 16,64 | 16,38 | 16,38 | -1,92% | - |
| 15.07.2025 | 16,74 | 16,74 | 16,70 | 16,70 | 0,12% | - |
| 14.07.2025 | 16,56 | 16,68 | 16,56 | 16,68 | -0,24% | - |
| 11.07.2025 | 16,64 | 16,72 | 16,64 | 16,72 | 0,12% | - |
| 10.07.2025 | 16,44 | 16,70 | 16,44 | 16,70 | 1,46% | - |
| 09.07.2025 | 16,46 | 16,46 | 16,46 | 16,46 | 0,00% | - |
| 08.07.2025 | 16,24 | 16,46 | 16,24 | 16,46 | 1,60% | - |
| 07.07.2025 | 16,56 | 16,56 | 16,20 | 16,20 | -1,58% | - |
| 04.07.2025 | 16,36 | 16,46 | 16,36 | 16,46 | 0,37% | - |
| 03.07.2025 | 16,14 | 16,40 | 16,14 | 16,40 | 1,86% | - |
| 02.07.2025 | 15,90 | 16,10 | 15,90 | 16,10 | 0,63% | - |
| 01.07.2025 | 15,92 | 16,00 | 15,92 | 16,00 | 0,50% | - |
| 30.06.2025 | 15,92 | 15,92 | 15,92 | 15,92 | -0,13% | - |
| 27.06.2025 | 15,92 | 15,94 | 15,92 | 15,94 | 0,50% | - |
| 26.06.2025 | 15,82 | 15,86 | 15,64 | 15,86 | 0,00% | - |
| 25.06.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 0,13% | - |
| 24.06.2025 | 16,10 | 16,10 | 15,84 | 15,84 | 4,76% | - |
| 23.06.2025 | 15,12 | 15,12 | 15,12 | 15,12 | -0,13% | - |
| 20.06.2025 | 14,98 | 15,14 | 14,98 | 15,14 | 0,53% | - |
| 19.06.2025 | 14,92 | 15,06 | 14,92 | 15,06 | -2,08% | - |
| 18.06.2025 | 15,38 | 15,38 | 15,38 | 15,38 | 0,26% | - |
| 17.06.2025 | 15,46 | 15,46 | 15,34 | 15,34 | -1,16% | - |
| 16.06.2025 | 15,54 | 15,54 | 15,52 | 15,52 | 0,26% | - |
| 13.06.2025 | 15,80 | 15,80 | 15,48 | 15,48 | -3,49% | - |
| 12.06.2025 | 16,04 | 16,04 | 16,04 | 16,04 | -0,37% | - |
| 11.06.2025 | 15,60 | 16,10 | 15,60 | 16,10 | 3,07% | - |
| 10.06.2025 | 15,56 | 15,62 | 15,56 | 15,62 | 0,26% | - |
| 09.06.2025 | 15,60 | 15,60 | 15,58 | 15,58 | -0,89% | - |
| 06.06.2025 | 15,82 | 15,82 | 15,72 | 15,72 | -0,38% | - |
| 05.06.2025 | 15,84 | 15,84 | 15,78 | 15,78 | -0,38% | - |
| 04.06.2025 | 16,24 | 16,24 | 15,84 | 15,84 | -1,00% | - |
| 03.06.2025 | 17,06 | 17,06 | 16,00 | 16,00 | -6,32% | - |
| 02.06.2025 | 16,38 | 17,08 | 16,38 | 17,08 | 3,89% | - |
| 30.05.2025 | 16,60 | 16,60 | 16,44 | 16,44 | -0,60% | - |
| 29.05.2025 | 16,52 | 16,54 | 16,52 | 16,54 | 0,00% | - |
| 28.05.2025 | 16,66 | 16,66 | 16,54 | 16,54 | -0,84% | - |
| 27.05.2025 | 16,54 | 16,68 | 16,54 | 16,68 | 0,24% | - |
| 26.05.2025 | 16,64 | 16,64 | 16,64 | 16,64 | 1,46% | - |
| 23.05.2025 | 16,78 | 16,78 | 16,40 | 16,40 | -2,50% | - |
| 22.05.2025 | 16,90 | 16,90 | 16,82 | 16,82 | -0,12% | - |
| 21.05.2025 | 16,86 | 16,86 | 16,84 | 16,84 | -1,75% | - |
| 20.05.2025 | 17,28 | 17,28 | 17,14 | 17,14 | -1,04% | - |
| 19.05.2025 | 17,56 | 17,56 | 17,32 | 17,32 | -1,70% | - |
| 16.05.2025 | 17,62 | 17,62 | 17,62 | 17,62 | 0,11% | - |
| 15.05.2025 | 17,48 | 17,60 | 17,48 | 17,60 | 0,34% | - |
| 14.05.2025 | 17,92 | 17,92 | 17,54 | 17,54 | -2,12% | - |
| 13.05.2025 | 17,74 | 17,92 | 17,74 | 17,92 | 0,67% | - |
| 12.05.2025 | 17,28 | 17,80 | 17,28 | 17,80 | 4,22% | - |
| 09.05.2025 | 17,02 | 17,08 | 17,02 | 17,08 | 0,47% | - |
| 08.05.2025 | 17,20 | 17,20 | 17,00 | 17,00 | -0,82% | - |
| 07.05.2025 | 17,04 | 17,14 | 17,04 | 17,14 | 1,06% | - |
| 06.05.2025 | 17,04 | 17,04 | 16,96 | 16,96 | -0,70% | - |
| 05.05.2025 | 16,98 | 17,08 | 16,98 | 17,08 | 0,35% | - |
| 02.05.2025 | 16,68 | 17,02 | 16,68 | 17,02 | 1,92% | - |
| 30.04.2025 | 16,30 | 16,70 | 16,30 | 16,70 | 2,08% | - |
| 29.04.2025 | 16,14 | 16,36 | 16,14 | 16,36 | 1,36% | - |
| 28.04.2025 | 15,98 | 16,14 | 15,98 | 16,14 | 0,88% | - |
| 25.04.2025 | 16,40 | 16,40 | 16,00 | 16,00 | -2,32% | - |
| 24.04.2025 | 16,14 | 16,38 | 16,14 | 16,38 | 1,49% | - |
| 23.04.2025 | 15,88 | 16,20 | 15,88 | 16,14 | 2,93% | 121,00 |
| 22.04.2025 | 15,88 | 15,88 | 15,68 | 15,68 | -1,38% | - |
| 17.04.2025 | 15,82 | 15,90 | 15,82 | 15,90 | 1,66% | - |
| 16.04.2025 | 15,86 | 15,86 | 15,64 | 15,64 | -2,98% | - |
| 15.04.2025 | 15,92 | 16,12 | 15,92 | 16,12 | 1,00% | - |
| 14.04.2025 | 15,72 | 15,96 | 15,72 | 15,96 | 1,92% | - |
| 11.04.2025 | 16,40 | 16,40 | 15,66 | 15,66 | -2,85% | - |
| 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% | - |