14,180€
0,71%
Echtzeit-Aktienkurs Quadient S.A.
Bid:
Ask:
Aktienkurse zur Quadient S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 14,04 | 14,14 | 13,84 | 14,08 | 0,57% | 40.121,00 |
| 24.11.2025 | 14,14 | 14,22 | 13,94 | 14,00 | -0,85% | 100.555,00 |
| 21.11.2025 | 14,22 | 14,28 | 13,90 | 14,12 | -2,35% | 53.904,00 |
| 20.11.2025 | 14,66 | 14,74 | 14,34 | 14,46 | -0,55% | 92.446,00 |
| 19.11.2025 | 14,48 | 14,64 | 14,40 | 14,54 | 0,41% | 30.687,00 |
| 18.11.2025 | 14,44 | 14,52 | 14,28 | 14,48 | -0,28% | 50.934,00 |
| 17.11.2025 | 14,66 | 14,68 | 14,46 | 14,52 | -0,68% | 32.380,00 |
| 14.11.2025 | 14,62 | 14,68 | 14,46 | 14,62 | -0,54% | 34.643,00 |
| 13.11.2025 | 14,62 | 14,86 | 14,62 | 14,70 | 0,27% | 22.413,00 |
| 12.11.2025 | 14,66 | 14,70 | 14,56 | 14,66 | 0,00% | 33.059,00 |
| 11.11.2025 | 14,56 | 14,78 | 14,50 | 14,66 | 0,69% | 20.560,00 |
| 10.11.2025 | 14,38 | 14,86 | 14,38 | 14,56 | 1,82% | 48.035,00 |
| 07.11.2025 | 14,32 | 14,38 | 14,10 | 14,30 | 0,56% | 38.612,00 |
| 06.11.2025 | 14,50 | 14,50 | 14,22 | 14,22 | -1,80% | 39.947,00 |
| 05.11.2025 | 14,44 | 14,56 | 14,44 | 14,48 | -0,41% | 22.669,00 |
| 04.11.2025 | 14,92 | 14,92 | 14,46 | 14,54 | -2,42% | 44.240,00 |
| 03.11.2025 | 14,94 | 15,12 | 14,78 | 14,90 | -0,13% | 41.936,00 |
| 31.10.2025 | 14,54 | 15,12 | 14,54 | 14,92 | 2,19% | 71.482,00 |
| 30.10.2025 | 14,50 | 14,62 | 14,36 | 14,60 | 0,69% | 73.144,00 |
| 29.10.2025 | 14,56 | 14,56 | 14,34 | 14,50 | -0,41% | 72.366,00 |
| 28.10.2025 | 14,30 | 14,58 | 14,30 | 14,56 | 1,82% | 29.033,00 |
| 27.10.2025 | 14,52 | 14,54 | 14,00 | 14,30 | -0,97% | 52.540,00 |
| 24.10.2025 | 14,48 | 14,62 | 14,38 | 14,44 | -0,14% | 66.461,00 |
| 23.10.2025 | 14,30 | 14,46 | 14,30 | 14,46 | 0,42% | 50.246,00 |
| 22.10.2025 | 14,22 | 14,46 | 14,16 | 14,40 | 0,56% | 93.854,00 |
| 21.10.2025 | 14,30 | 14,38 | 14,02 | 14,32 | 1,27% | 44.478,00 |
| 20.10.2025 | 13,80 | 14,14 | 13,70 | 14,14 | 2,46% | 44.638,00 |
| 17.10.2025 | 13,46 | 13,86 | 13,42 | 13,80 | 1,62% | 56.906,00 |
| 16.10.2025 | 13,50 | 13,60 | 13,38 | 13,58 | 1,19% | 27.702,00 |
| 15.10.2025 | 13,66 | 13,74 | 13,42 | 13,42 | -0,74% | 38.697,00 |
| 14.10.2025 | 13,52 | 13,64 | 13,40 | 13,52 | -0,59% | 42.689,00 |
| 13.10.2025 | 13,42 | 13,66 | 13,42 | 13,60 | 1,34% | 35.454,00 |
| 10.10.2025 | 13,40 | 13,54 | 13,36 | 13,42 | 0,90% | 35.165,00 |
| 09.10.2025 | 13,34 | 13,52 | 13,22 | 13,30 | -0,15% | 49.076,00 |
| 08.10.2025 | 13,24 | 13,48 | 13,24 | 13,32 | 0,91% | 52.180,00 |
| 07.10.2025 | 13,48 | 13,48 | 13,18 | 13,20 | -1,93% | 44.806,00 |
| 06.10.2025 | 13,60 | 13,80 | 13,22 | 13,46 | -1,32% | 101.191,00 |
| 03.10.2025 | 13,30 | 13,66 | 13,28 | 13,64 | 2,87% | 62.281,00 |
| 02.10.2025 | 13,24 | 13,42 | 13,24 | 13,26 | 0,00% | 67.472,00 |
| 01.10.2025 | 13,10 | 13,38 | 13,04 | 13,26 | 1,22% | 66.282,00 |
| 30.09.2025 | 13,00 | 13,32 | 12,90 | 13,10 | -0,91% | 195.209,00 |
| 29.09.2025 | 12,64 | 13,24 | 12,62 | 13,22 | 5,59% | 143.961,00 |
| 26.09.2025 | 13,16 | 13,18 | 12,44 | 12,52 | -4,43% | 237.357,00 |
| 25.09.2025 | 15,00 | 15,00 | 13,00 | 13,10 | -17,82% | 542.598,00 |
| 24.09.2025 | 15,90 | 16,16 | 15,84 | 15,94 | -0,25% | 65.834,00 |
| 23.09.2025 | 16,12 | 16,22 | 15,86 | 15,98 | -0,99% | 23.003,00 |
| 22.09.2025 | 16,06 | 16,18 | 15,92 | 16,14 | 0,62% | 29.951,00 |
| 19.09.2025 | 16,10 | 16,18 | 16,00 | 16,04 | 0,12% | 58.721,00 |
| 18.09.2025 | 16,00 | 16,22 | 15,96 | 16,02 | 0,12% | 26.878,00 |
| 17.09.2025 | 16,20 | 16,24 | 15,92 | 16,00 | -0,62% | 21.101,00 |
| 16.09.2025 | 16,20 | 16,20 | 16,00 | 16,10 | -0,12% | 24.953,00 |
| 15.09.2025 | 16,00 | 16,30 | 16,00 | 16,12 | 0,88% | 27.722,00 |
| 12.09.2025 | 15,88 | 16,04 | 15,76 | 15,98 | 0,88% | 26.584,00 |
| 11.09.2025 | 15,98 | 16,06 | 15,78 | 15,84 | -0,38% | 58.186,00 |
| 10.09.2025 | 16,00 | 16,24 | 15,90 | 15,90 | -0,50% | 29.223,00 |
| 09.09.2025 | 16,04 | 16,20 | 15,98 | 15,98 | -0,62% | 13.520,00 |
| 08.09.2025 | 15,82 | 16,08 | 15,30 | 16,08 | 1,13% | 52.067,00 |
| 05.09.2025 | 16,04 | 16,08 | 15,88 | 15,90 | -0,50% | 22.742,00 |
| 04.09.2025 | 15,90 | 16,08 | 15,90 | 15,98 | 0,25% | 17.350,00 |
| 03.09.2025 | 15,82 | 16,12 | 15,82 | 15,94 | 0,76% | 39.173,00 |
| 02.09.2025 | 15,96 | 16,04 | 15,80 | 15,82 | -1,25% | 47.039,00 |
| 01.09.2025 | 15,96 | 16,08 | 15,82 | 16,02 | 0,25% | 92.784,00 |
| 29.08.2025 | 16,06 | 16,12 | 15,94 | 15,98 | -0,50% | 24.833,00 |
| 28.08.2025 | 16,02 | 16,18 | 16,02 | 16,06 | 0,12% | 16.107,00 |
| 27.08.2025 | 16,00 | 16,04 | 15,86 | 16,04 | 0,50% | 17.992,00 |
| 26.08.2025 | 16,18 | 16,20 | 15,96 | 15,96 | -1,85% | 53.663,00 |
| 25.08.2025 | 16,76 | 16,78 | 16,24 | 16,26 | -2,75% | 26.479,00 |
| 22.08.2025 | 16,28 | 16,78 | 16,22 | 16,72 | 2,45% | 44.687,00 |
| 21.08.2025 | 16,22 | 16,32 | 16,20 | 16,32 | 0,87% | 17.292,00 |
| 20.08.2025 | 16,20 | 16,28 | 16,14 | 16,18 | -0,49% | 12.174,00 |
| 19.08.2025 | 16,02 | 16,32 | 16,02 | 16,26 | 1,37% | 12.742,00 |
| 18.08.2025 | 16,16 | 16,16 | 15,94 | 16,04 | -0,62% | 22.668,00 |
| 15.08.2025 | 16,20 | 16,38 | 16,10 | 16,14 | 0,00% | 38.908,00 |
| 14.08.2025 | 16,12 | 16,20 | 16,00 | 16,14 | 0,00% | 27.441,00 |
| 13.08.2025 | 15,98 | 16,16 | 15,98 | 16,14 | 1,25% | 15.003,00 |
| 12.08.2025 | 15,90 | 16,02 | 15,78 | 15,94 | 0,50% | 19.432,00 |
| 11.08.2025 | 15,86 | 15,92 | 15,80 | 15,86 | 0,00% | 11.965,00 |
| 08.08.2025 | 15,66 | 15,86 | 15,62 | 15,86 | 1,41% | 15.368,00 |
| 07.08.2025 | 15,68 | 15,84 | 15,64 | 15,64 | -0,38% | 29.419,00 |
| 06.08.2025 | 15,80 | 16,12 | 15,68 | 15,70 | -0,13% | 28.727,00 |
| 05.08.2025 | 15,68 | 16,02 | 15,64 | 15,72 | 1,68% | 42.312,00 |
| 04.08.2025 | 15,34 | 15,54 | 15,06 | 15,46 | -2,89% | 59.386,00 |
| 01.08.2025 | 16,04 | 16,24 | 15,84 | 15,92 | -1,36% | 32.400,00 |
| 31.07.2025 | 16,32 | 16,36 | 16,02 | 16,14 | -0,25% | 24.288,00 |
| 30.07.2025 | 16,34 | 16,34 | 16,16 | 16,18 | -0,74% | 13.479,00 |
| 29.07.2025 | 16,36 | 16,54 | 16,20 | 16,30 | 0,37% | 54.422,00 |
| 28.07.2025 | 16,50 | 16,58 | 16,22 | 16,24 | -0,25% | 18.011,00 |
| 25.07.2025 | 16,02 | 16,36 | 15,96 | 16,28 | 1,50% | 31.107,00 |
| 24.07.2025 | 16,12 | 16,28 | 15,94 | 16,04 | 0,38% | 15.070,00 |
| 23.07.2025 | 15,90 | 16,00 | 15,78 | 15,98 | 2,04% | 22.433,00 |
| 22.07.2025 | 15,96 | 15,98 | 15,66 | 15,66 | -1,63% | 22.849,00 |
| 21.07.2025 | 16,02 | 16,02 | 15,88 | 15,92 | -0,25% | 16.860,00 |
| 18.07.2025 | 15,90 | 16,16 | 15,90 | 15,96 | 0,38% | 20.924,00 |
| 17.07.2025 | 16,36 | 16,42 | 15,84 | 15,90 | -2,21% | 36.328,00 |
| 16.07.2025 | 16,76 | 16,76 | 16,26 | 16,26 | -2,75% | 41.938,00 |
| 15.07.2025 | 16,76 | 16,84 | 16,70 | 16,72 | 0,12% | 18.759,00 |
| 14.07.2025 | 16,58 | 16,76 | 16,58 | 16,70 | 0,72% | 15.539,00 |
| 11.07.2025 | 16,76 | 16,76 | 16,58 | 16,58 | -0,84% | 24.746,00 |
| 10.07.2025 | 16,40 | 16,74 | 16,38 | 16,72 | 1,83% | 26.712,00 |
| 09.07.2025 | 16,42 | 16,54 | 16,30 | 16,42 | -0,24% | 23.383,00 |