15,810€
1,09%
Echtzeit-Aktienkurs Quadient S.A.
Bid:
Ask:
Aktienkurse zur Quadient S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.07.2025 | 16,26 | 16,50 | 16,12 | 16,46 | 1,60% | 46.994,00 |
| 07.07.2025 | 16,62 | 16,64 | 16,20 | 16,20 | -2,17% | 51.124,00 |
| 04.07.2025 | 16,48 | 16,58 | 16,32 | 16,56 | 0,61% | 22.074,00 |
| 03.07.2025 | 16,18 | 16,46 | 16,14 | 16,46 | 1,98% | 69.699,00 |
| 02.07.2025 | 16,08 | 16,14 | 16,00 | 16,14 | 0,88% | 33.932,00 |
| 01.07.2025 | 15,90 | 16,06 | 15,78 | 16,00 | 0,63% | 55.675,00 |
| 30.06.2025 | 16,02 | 16,12 | 15,88 | 15,90 | -0,50% | 32.440,00 |
| 27.06.2025 | 15,88 | 16,10 | 15,74 | 15,98 | 0,88% | 44.315,00 |
| 26.06.2025 | 15,86 | 15,90 | 15,72 | 15,84 | 0,38% | 19.529,00 |
| 25.06.2025 | 15,86 | 15,98 | 15,64 | 15,78 | -0,25% | 26.225,00 |
| 24.06.2025 | 16,26 | 16,34 | 15,74 | 15,82 | 0,00% | 41.555,00 |
| 23.06.2025 | 15,12 | 15,84 | 15,08 | 15,82 | 4,08% | 42.616,00 |
| 20.06.2025 | 15,20 | 15,26 | 15,10 | 15,20 | 0,80% | 238.471,00 |
| 19.06.2025 | 15,10 | 15,20 | 15,02 | 15,08 | -0,66% | 29.788,00 |
| 18.06.2025 | 15,38 | 15,38 | 15,16 | 15,18 | -1,56% | 33.993,00 |
| 17.06.2025 | 15,54 | 15,54 | 15,34 | 15,42 | -1,15% | 42.167,00 |
| 16.06.2025 | 15,56 | 15,74 | 15,54 | 15,60 | 0,13% | 39.056,00 |
| 13.06.2025 | 15,80 | 15,84 | 15,58 | 15,58 | -2,87% | 31.049,00 |
| 12.06.2025 | 16,20 | 16,20 | 15,80 | 16,04 | -0,99% | 34.876,00 |
| 11.06.2025 | 15,68 | 16,34 | 15,68 | 16,20 | 3,58% | 35.459,00 |
| 10.06.2025 | 15,66 | 15,80 | 15,60 | 15,64 | 0,26% | 43.718,00 |
| 09.06.2025 | 15,70 | 15,82 | 15,60 | 15,60 | -0,51% | 32.683,00 |
| 06.06.2025 | 15,86 | 16,06 | 15,64 | 15,68 | -1,13% | 44.474,00 |
| 05.06.2025 | 15,84 | 16,16 | 15,80 | 15,86 | -0,13% | 36.087,00 |
| 04.06.2025 | 16,70 | 16,70 | 15,52 | 15,88 | -5,92% | 156.741,00 |
| 03.06.2025 | 17,24 | 17,50 | 16,66 | 16,88 | -0,94% | 49.085,00 |
| 02.06.2025 | 16,42 | 17,06 | 16,32 | 17,04 | 3,52% | 35.756,00 |
| 30.05.2025 | 16,56 | 16,62 | 16,40 | 16,46 | -0,84% | 180.888,00 |
| 29.05.2025 | 16,64 | 16,80 | 16,58 | 16,60 | 0,36% | 15.353,00 |
| 28.05.2025 | 16,64 | 16,68 | 16,44 | 16,54 | -0,96% | 24.542,00 |
| 27.05.2025 | 16,54 | 16,82 | 16,48 | 16,70 | 0,85% | 24.804,00 |
| 26.05.2025 | 16,50 | 16,70 | 16,46 | 16,56 | 0,85% | 13.356,00 |
| 23.05.2025 | 16,74 | 16,82 | 16,22 | 16,42 | -2,26% | 28.138,00 |
| 22.05.2025 | 16,94 | 16,96 | 16,74 | 16,80 | -1,41% | 20.397,00 |
| 21.05.2025 | 17,04 | 17,06 | 16,92 | 17,04 | -0,70% | 27.551,00 |
| 20.05.2025 | 17,26 | 17,38 | 17,10 | 17,16 | -0,69% | 31.029,00 |
| 19.05.2025 | 17,50 | 17,50 | 16,96 | 17,28 | -1,82% | 55.380,00 |
| 16.05.2025 | 17,60 | 17,60 | 17,50 | 17,60 | 0,00% | 20.552,00 |
| 15.05.2025 | 17,52 | 17,60 | 17,44 | 17,60 | 0,11% | 25.001,00 |
| 14.05.2025 | 17,90 | 18,08 | 17,52 | 17,58 | -2,12% | 33.709,00 |
| 13.05.2025 | 17,88 | 17,96 | 17,62 | 17,96 | 0,90% | 20.171,00 |
| 12.05.2025 | 17,22 | 18,04 | 17,20 | 17,80 | 3,97% | 24.753,00 |
| 09.05.2025 | 17,14 | 17,26 | 16,96 | 17,12 | 0,82% | 29.820,00 |
| 08.05.2025 | 17,12 | 17,30 | 16,98 | 16,98 | -0,82% | 19.563,00 |
| 07.05.2025 | 17,08 | 17,22 | 16,88 | 17,12 | 0,47% | 29.897,00 |
| 06.05.2025 | 17,14 | 17,28 | 16,78 | 17,04 | -0,35% | 59.151,00 |
| 05.05.2025 | 17,00 | 17,10 | 16,94 | 17,10 | 0,59% | 15.718,00 |
| 02.05.2025 | 16,66 | 17,04 | 16,66 | 17,00 | 2,04% | 43.279,00 |
| 30.04.2025 | 16,32 | 16,66 | 16,32 | 16,66 | 2,08% | 21.280,00 |
| 29.04.2025 | 16,10 | 16,40 | 16,10 | 16,32 | 0,99% | 15.302,00 |
| 28.04.2025 | 16,06 | 16,30 | 16,06 | 16,16 | 1,13% | 17.457,00 |
| 25.04.2025 | 16,32 | 16,34 | 15,94 | 15,98 | -2,20% | 20.172,00 |
| 24.04.2025 | 16,18 | 16,34 | 15,98 | 16,34 | 0,86% | 17.917,00 |
| 23.04.2025 | 15,64 | 16,24 | 15,64 | 16,20 | 3,58% | 42.297,00 |
| 22.04.2025 | 15,92 | 15,94 | 15,36 | 15,64 | -1,64% | 41.865,00 |
| 17.04.2025 | 15,94 | 16,14 | 15,90 | 15,90 | 0,13% | 16.878,00 |
| 16.04.2025 | 16,16 | 16,16 | 15,84 | 15,88 | -1,73% | 33.629,00 |
| 15.04.2025 | 16,00 | 16,20 | 15,86 | 16,16 | 1,00% | 25.004,00 |
| 14.04.2025 | 15,66 | 16,04 | 15,56 | 16,00 | 4,03% | 38.862,00 |
| 11.04.2025 | 16,28 | 16,30 | 15,32 | 15,38 | -4,83% | 41.473,00 |
| 10.04.2025 | 16,24 | 16,30 | 15,94 | 16,16 | 4,80% | 49.261,00 |
| 09.04.2025 | 15,42 | 15,58 | 15,16 | 15,42 | -1,91% | 43.549,00 |
| 08.04.2025 | 15,34 | 15,92 | 15,32 | 15,72 | 4,80% | 65.456,00 |
| 07.04.2025 | 14,50 | 15,56 | 14,34 | 15,00 | -0,13% | 58.440,00 |
| 04.04.2025 | 15,38 | 15,72 | 14,94 | 15,02 | -2,59% | 83.525,00 |
| 03.04.2025 | 15,52 | 15,66 | 15,30 | 15,42 | -0,52% | 34.670,00 |
| 02.04.2025 | 15,72 | 15,84 | 15,44 | 15,50 | -1,27% | 44.393,00 |
| 01.04.2025 | 15,58 | 15,92 | 15,58 | 15,70 | 0,64% | 26.605,00 |
| 31.03.2025 | 15,82 | 15,85 | 15,44 | 15,60 | -1,64% | 34.807,00 |
| 28.03.2025 | 15,88 | 16,02 | 15,78 | 15,86 | -0,50% | 30.029,00 |
| 27.03.2025 | 16,10 | 16,14 | 15,38 | 15,94 | -0,87% | 77.453,00 |
| 26.03.2025 | 16,38 | 16,44 | 16,04 | 16,08 | -0,99% | 46.580,00 |
| 25.03.2025 | 16,18 | 16,30 | 16,12 | 16,24 | 1,00% | 68.403,00 |
| 24.03.2025 | 16,22 | 16,30 | 16,00 | 16,08 | -0,74% | 29.826,00 |
| 21.03.2025 | 16,64 | 16,72 | 16,00 | 16,20 | -3,23% | 85.606,00 |
| 20.03.2025 | 16,98 | 17,00 | 16,66 | 16,74 | -1,18% | 20.871,00 |
| 19.03.2025 | 16,82 | 17,00 | 16,82 | 16,94 | 0,95% | 31.639,00 |