18,140€
-1,73%
Echtzeit-Aktienkurs Quadient S.A.
Bid:
Ask:
Aktienkurse zur Quadient S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 15,96 | 16,00 | 15,96 | 16,00 | -0,37% | - |
| 14.11.2024 | 15,90 | 16,06 | 15,90 | 16,06 | 1,01% | - |
| 13.11.2024 | 15,78 | 15,90 | 15,78 | 15,90 | 0,00% | - |
| 12.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,75% | - |
| 11.11.2024 | 16,02 | 16,02 | 16,02 | 16,02 | -1,35% | - |
| 08.11.2024 | 15,92 | 16,24 | 15,92 | 16,24 | 0,50% | - |
| 07.11.2024 | 15,78 | 16,16 | 15,78 | 16,16 | 1,89% | - |
| 06.11.2024 | 15,86 | 15,86 | 15,86 | 15,86 | 0,38% | - |
| 05.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,38% | - |
| 04.11.2024 | 15,84 | 15,86 | 15,84 | 15,86 | 0,13% | - |
| 01.11.2024 | 15,92 | 15,92 | 15,84 | 15,84 | -1,37% | - |
| 31.10.2024 | 15,82 | 16,06 | 15,82 | 16,06 | 1,01% | 350,00 |
| 30.10.2024 | 15,98 | 15,98 | 15,90 | 15,90 | -1,12% | - |
| 29.10.2024 | 16,22 | 16,22 | 16,08 | 16,08 | -0,12% | - |
| 28.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,75% | - |
| 25.10.2024 | 15,98 | 15,98 | 15,98 | 15,98 | -0,12% | - |
| 24.10.2024 | 16,02 | 16,02 | 16,00 | 16,00 | 0,25% | - |
| 23.10.2024 | 16,08 | 16,08 | 15,96 | 15,96 | -0,99% | - |
| 22.10.2024 | 16,04 | 16,12 | 16,04 | 16,12 | -0,12% | - |
| 21.10.2024 | 16,32 | 16,32 | 16,14 | 16,14 | -1,59% | - |
| 18.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,24% | - |
| 17.10.2024 | 16,08 | 16,36 | 16,08 | 16,36 | 1,49% | - |
| 16.10.2024 | 16,06 | 16,12 | 16,06 | 16,12 | -0,62% | - |
| 15.10.2024 | 16,06 | 16,22 | 16,06 | 16,22 | 0,50% | - |
| 14.10.2024 | 15,94 | 16,14 | 15,94 | 16,14 | -0,12% | - |
| 11.10.2024 | 16,16 | 16,16 | 16,16 | 16,16 | -0,62% | - |
| 10.10.2024 | 16,08 | 16,26 | 16,08 | 16,26 | 0,62% | - |
| 09.10.2024 | 15,94 | 16,16 | 15,94 | 16,16 | 0,75% | - |
| 08.10.2024 | 15,84 | 16,06 | 15,84 | 16,04 | 0,88% | 350,00 |
| 07.10.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,13% | - |
| 04.10.2024 | 15,88 | 15,88 | 15,88 | 15,88 | 1,02% | - |
| 03.10.2024 | 15,48 | 15,72 | 15,48 | 15,72 | 1,29% | - |
| 02.10.2024 | 16,12 | 16,12 | 15,52 | 15,52 | -6,51% | - |
| 01.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 30.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,30% | - |
| 27.09.2024 | 16,68 | 16,92 | 16,68 | 16,92 | -0,12% | - |
| 26.09.2024 | 16,86 | 16,94 | 16,86 | 16,94 | 2,42% | - |
| 25.09.2024 | 16,52 | 16,54 | 16,52 | 16,54 | -1,31% | - |
| 24.09.2024 | 17,56 | 17,56 | 16,76 | 16,76 | 0,00% | - |
| 23.09.2024 | 16,56 | 16,76 | 16,56 | 16,76 | -0,36% | 100,00 |
| 20.09.2024 | 16,56 | 16,82 | 16,56 | 16,82 | 1,94% | - |
| 19.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,12% | - |
| 18.09.2024 | 16,52 | 16,52 | 16,52 | 16,52 | -0,72% | - |
| 17.09.2024 | 16,60 | 16,64 | 16,60 | 16,64 | -0,60% | - |
| 16.09.2024 | 16,88 | 16,88 | 16,74 | 16,74 | -1,65% | - |
| 13.09.2024 | 17,02 | 17,02 | 17,02 | 17,02 | -0,58% | - |
| 12.09.2024 | 17,12 | 17,12 | 17,12 | 17,12 | -1,15% | - |
| 11.09.2024 | 17,12 | 17,32 | 17,12 | 17,32 | 0,46% | - |
| 10.09.2024 | 17,28 | 17,28 | 17,24 | 17,24 | 0,47% | - |
| 09.09.2024 | 17,16 | 17,16 | 17,16 | 17,16 | 0,35% | - |
| 06.09.2024 | 17,24 | 17,24 | 17,10 | 17,10 | -3,39% | - |
| 05.09.2024 | 17,22 | 17,70 | 17,22 | 17,70 | 3,39% | - |
| 04.09.2024 | 17,06 | 17,12 | 17,06 | 17,12 | -0,12% | - |
| 03.09.2024 | 17,50 | 17,50 | 17,14 | 17,14 | -0,46% | - |
| 02.09.2024 | 17,22 | 17,22 | 17,22 | 17,22 | -0,81% | - |
| 30.08.2024 | 17,36 | 17,36 | 17,36 | 17,36 | 0,12% | - |
| 29.08.2024 | 17,26 | 17,34 | 17,26 | 17,34 | 0,12% | - |
| 28.08.2024 | 17,42 | 17,42 | 17,32 | 17,32 | 0,12% | - |
| 27.08.2024 | 17,20 | 17,30 | 17,20 | 17,30 | -0,35% | - |
| 26.08.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -0,91% | - |
| 23.08.2024 | 17,28 | 17,52 | 17,28 | 17,52 | 1,39% | - |
| 22.08.2024 | 17,38 | 17,52 | 17,28 | 17,28 | -1,37% | 67,00 |
| 21.08.2024 | 17,20 | 17,52 | 17,20 | 17,52 | 1,86% | - |
| 20.08.2024 | 17,38 | 17,38 | 17,20 | 17,20 | -1,71% | - |
| 19.08.2024 | 17,18 | 17,50 | 17,18 | 17,50 | 1,51% | - |
| 16.08.2024 | 17,18 | 17,24 | 17,18 | 17,24 | 1,29% | - |
| 15.08.2024 | 17,02 | 17,02 | 17,02 | 17,02 | -1,05% | - |
| 14.08.2024 | 17,10 | 17,20 | 17,10 | 17,20 | -0,81% | - |
| 13.08.2024 | 17,34 | 17,34 | 17,34 | 17,34 | 0,70% | - |
| 12.08.2024 | 17,26 | 17,26 | 17,22 | 17,22 | -0,69% | - |
| 09.08.2024 | 17,08 | 17,34 | 17,08 | 17,34 | 0,81% | - |
| 08.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,23% | - |
| 07.08.2024 | 17,00 | 17,24 | 17,00 | 17,24 | 0,82% | - |
| 06.08.2024 | 16,84 | 17,10 | 16,84 | 17,10 | 4,78% | - |
| 05.08.2024 | 16,52 | 16,52 | 16,32 | 16,32 | -7,69% | 1.350,00 |