12,400€
-0,64%
Echtzeit-Aktienkurs Quadient S.A.
Bid:
Ask:
Aktienkurse zur Quadient S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 12,35 | 12,45 | 12,33 | 12,44 | -0,32% | - |
| 10.06.2026 | 12,48 | 12,48 | 12,48 | 12,48 | -0,16% | - |
| 09.06.2026 | 12,68 | 12,68 | 12,50 | 12,50 | -1,11% | - |
| 08.06.2026 | 12,36 | 12,64 | 12,36 | 12,64 | 1,61% | - |
| 05.06.2026 | 12,44 | 12,44 | 12,44 | 12,44 | -0,16% | - |
| 04.06.2026 | 12,34 | 12,46 | 12,34 | 12,46 | 0,97% | - |
| 03.06.2026 | 12,66 | 12,66 | 12,34 | 12,34 | -2,53% | - |
| 02.06.2026 | 12,84 | 12,84 | 12,66 | 12,66 | 4,63% | - |
| 01.06.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,33% | - |
| 29.05.2026 | 12,52 | 12,52 | 12,06 | 12,06 | -3,37% | - |
| 28.05.2026 | 12,30 | 12,48 | 12,30 | 12,48 | 0,81% | - |
| 27.05.2026 | 12,24 | 12,38 | 12,24 | 12,38 | 1,31% | - |
| 26.05.2026 | 12,26 | 12,26 | 12,22 | 12,22 | -0,65% | - |
| 25.05.2026 | 12,48 | 12,48 | 12,30 | 12,30 | 0,16% | - |
| 22.05.2026 | 12,10 | 12,28 | 12,10 | 12,28 | 1,49% | - |
| 21.05.2026 | 12,02 | 12,10 | 12,02 | 12,10 | 0,33% | - |
| 20.05.2026 | 11,82 | 12,06 | 11,82 | 12,06 | 1,69% | - |
| 19.05.2026 | 11,86 | 11,86 | 11,86 | 11,86 | 0,00% | - |
| 18.05.2026 | 11,80 | 11,86 | 11,80 | 11,86 | -0,50% | - |
| 15.05.2026 | 11,70 | 11,92 | 11,70 | 11,92 | 3,65% | - |
| 14.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,35% | - |
| 13.05.2026 | 11,54 | 11,54 | 11,54 | 11,54 | 0,17% | - |
| 12.05.2026 | 11,52 | 11,52 | 11,52 | 11,52 | -0,35% | - |
| 11.05.2026 | 11,68 | 11,68 | 11,56 | 11,56 | -1,20% | 90,00 |
| 08.05.2026 | 11,80 | 11,80 | 11,70 | 11,70 | 0,86% | - |
| 07.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,35% | - |
| 06.05.2026 | 11,56 | 11,56 | 11,56 | 11,56 | 0,52% | - |
| 05.05.2026 | 11,64 | 11,64 | 11,50 | 11,50 | -0,86% | - |
| 04.05.2026 | 11,62 | 11,62 | 11,60 | 11,60 | -0,17% | - |
| 30.04.2026 | 11,50 | 11,62 | 11,50 | 11,62 | 0,00% | - |
| 29.04.2026 | 11,62 | 11,62 | 11,62 | 11,62 | 0,52% | - |
| 28.04.2026 | 11,50 | 11,56 | 11,50 | 11,56 | 0,35% | - |
| 27.04.2026 | 11,26 | 11,52 | 11,26 | 11,52 | 2,86% | - |
| 24.04.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,54% | - |
| 23.04.2026 | 11,56 | 11,56 | 11,14 | 11,14 | -4,13% | - |
| 22.04.2026 | 11,72 | 11,72 | 11,62 | 11,62 | 0,17% | - |
| 21.04.2026 | 11,68 | 11,68 | 11,60 | 11,60 | -0,51% | - |
| 20.04.2026 | 11,90 | 11,90 | 11,66 | 11,66 | -3,00% | 85,00 |
| 17.04.2026 | 12,02 | 12,02 | 12,02 | 12,02 | 0,33% | - |
| 16.04.2026 | 11,80 | 11,98 | 11,80 | 11,98 | 2,04% | - |
| 15.04.2026 | 11,46 | 11,74 | 11,46 | 11,74 | 2,26% | - |
| 14.04.2026 | 11,48 | 11,48 | 11,48 | 11,48 | 6,49% | - |
| 13.04.2026 | 10,78 | 10,78 | 10,78 | 10,78 | -1,10% | - |
| 10.04.2026 | 10,82 | 10,90 | 10,82 | 10,90 | 0,74% | - |
| 09.04.2026 | 11,10 | 11,10 | 10,82 | 10,82 | -2,52% | - |
| 08.04.2026 | 11,36 | 11,36 | 11,10 | 11,10 | 1,65% | - |
| 07.04.2026 | 10,92 | 10,92 | 10,92 | 10,92 | 0,00% | - |
| 02.04.2026 | 10,64 | 10,92 | 10,64 | 10,92 | 0,55% | - |
| 01.04.2026 | 10,96 | 10,96 | 10,86 | 10,86 | -0,73% | - |
| 31.03.2026 | 10,96 | 10,96 | 10,94 | 10,94 | 0,74% | - |
| 30.03.2026 | 11,18 | 11,18 | 10,86 | 10,86 | -0,37% | - |
| 27.03.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -12,24% | - |
| 26.03.2026 | 12,42 | 12,42 | 12,42 | 12,42 | -0,48% | - |
| 25.03.2026 | 12,66 | 12,66 | 12,48 | 12,48 | -1,42% | 100,00 |
| 24.03.2026 | 12,76 | 12,76 | 12,66 | 12,66 | -1,25% | - |
| 23.03.2026 | 12,42 | 12,82 | 12,28 | 12,82 | 2,07% | 165,00 |
| 20.03.2026 | 12,84 | 12,84 | 12,56 | 12,56 | -2,48% | - |
| 19.03.2026 | 12,84 | 12,88 | 12,84 | 12,88 | 0,00% | - |
| 18.03.2026 | 12,94 | 12,94 | 12,88 | 12,88 | 0,47% | - |
| 17.03.2026 | 12,84 | 12,84 | 12,82 | 12,82 | -0,77% | - |
| 16.03.2026 | 13,08 | 13,08 | 12,92 | 12,92 | -0,46% | - |
| 13.03.2026 | 13,08 | 13,08 | 12,98 | 12,98 | -0,76% | - |
| 12.03.2026 | 13,18 | 13,18 | 13,08 | 13,08 | -1,65% | - |
| 11.03.2026 | 13,82 | 13,82 | 13,30 | 13,30 | -3,34% | - |
| 10.03.2026 | 13,80 | 13,80 | 13,76 | 13,76 | -0,43% | - |
| 09.03.2026 | 13,20 | 13,82 | 13,20 | 13,82 | 1,47% | - |
| 06.03.2026 | 13,60 | 13,62 | 13,60 | 13,62 | 0,74% | - |
| 05.03.2026 | 13,14 | 13,52 | 13,14 | 13,52 | 2,11% | - |
| 04.03.2026 | 12,74 | 13,24 | 12,74 | 13,24 | 3,28% | - |
| 03.03.2026 | 12,98 | 12,98 | 12,82 | 12,82 | -1,99% | 150,00 |
| 02.03.2026 | 13,22 | 13,22 | 13,08 | 13,08 | -2,53% | - |
| 27.02.2026 | 13,84 | 13,84 | 13,42 | 13,42 | -3,03% | - |
| 26.02.2026 | 13,58 | 13,84 | 13,58 | 13,84 | 1,76% | - |
| 25.02.2026 | 13,06 | 13,60 | 13,06 | 13,60 | 4,29% | - |
| 24.02.2026 | 12,98 | 13,04 | 12,98 | 13,04 | 0,62% | - |
| 23.02.2026 | 13,22 | 13,22 | 12,96 | 12,96 | -2,26% | - |
| 20.02.2026 | 12,46 | 13,26 | 12,46 | 13,26 | 6,59% | - |
| 19.02.2026 | 12,94 | 12,94 | 12,44 | 12,44 | -3,72% | - |
| 18.02.2026 | 13,00 | 13,00 | 12,92 | 12,92 | -0,46% | - |
| 17.02.2026 | 13,92 | 13,92 | 12,98 | 12,98 | -7,29% | - |
| 16.02.2026 | 14,58 | 14,58 | 14,00 | 14,00 | -3,85% | - |
| 13.02.2026 | 14,68 | 14,68 | 14,56 | 14,56 | -0,68% | - |
| 12.02.2026 | 15,26 | 15,26 | 14,66 | 14,66 | -3,93% | - |
| 11.02.2026 | 15,52 | 15,52 | 15,26 | 15,26 | -1,55% | - |
| 10.02.2026 | 15,32 | 15,50 | 15,32 | 15,50 | 1,17% | - |
| 09.02.2026 | 15,08 | 15,32 | 15,08 | 15,32 | 1,19% | - |
| 06.02.2026 | 15,32 | 15,32 | 15,14 | 15,14 | -1,17% | 1.000,00 |
| 05.02.2026 | 15,62 | 15,62 | 15,32 | 15,32 | -1,79% | - |
| 04.02.2026 | 15,76 | 15,76 | 15,60 | 15,60 | -0,51% | - |
| 03.02.2026 | 15,90 | 15,90 | 15,68 | 15,68 | -0,88% | - |
| 02.02.2026 | 15,72 | 15,82 | 15,72 | 15,82 | -0,25% | - |
| 30.01.2026 | 15,96 | 15,96 | 15,86 | 15,86 | -0,88% | - |
| 29.01.2026 | 16,22 | 16,22 | 16,00 | 16,00 | -0,99% | - |
| 28.01.2026 | 16,52 | 16,52 | 16,16 | 16,16 | -1,34% | - |
| 27.01.2026 | 16,80 | 16,80 | 16,38 | 16,38 | -2,03% | - |
| 26.01.2026 | 16,62 | 16,72 | 16,62 | 16,72 | 0,72% | - |
| 23.01.2026 | 16,00 | 16,60 | 16,00 | 16,60 | 3,75% | - |
| 22.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -0,12% | - |
| 21.01.2026 | 15,72 | 16,02 | 15,72 | 16,02 | 2,30% | - |
| 20.01.2026 | 16,14 | 16,14 | 15,66 | 15,66 | -3,21% | - |