16,070€
-1,65%
Echtzeit-Aktienkurs Quadient S.A.
Bid:
Ask:
Aktienkurse zur Quadient S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 16,38 | 16,39 | 15,92 | 16,11 | -1,41% | - |
| 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 |
| 18.03.2025 | 16,70 | 16,82 | 16,68 | 16,78 | 0,48% | 30.262,00 |
| 17.03.2025 | 16,66 | 16,76 | 16,56 | 16,70 | 0,72% | 27.447,00 |
| 14.03.2025 | 16,54 | 16,72 | 16,36 | 16,58 | 0,61% | 43.804,00 |
| 13.03.2025 | 16,60 | 16,70 | 16,46 | 16,48 | -0,72% | 24.306,00 |
| 12.03.2025 | 16,86 | 16,88 | 16,56 | 16,60 | -1,66% | 33.356,00 |
| 11.03.2025 | 16,98 | 17,14 | 16,78 | 16,88 | -0,82% | 28.741,00 |
| 10.03.2025 | 17,16 | 17,24 | 17,00 | 17,02 | -1,28% | 17.675,00 |
| 07.03.2025 | 17,10 | 17,30 | 16,76 | 17,24 | 0,82% | 29.517,00 |
| 06.03.2025 | 17,04 | 17,12 | 16,96 | 17,10 | 0,83% | 25.352,00 |
| 05.03.2025 | 16,90 | 17,20 | 16,90 | 16,96 | 1,31% | 27.862,00 |
| 04.03.2025 | 17,38 | 17,38 | 16,70 | 16,74 | -3,79% | 34.115,00 |
| 03.03.2025 | 17,38 | 17,76 | 17,38 | 17,40 | 0,81% | 28.969,00 |
| 28.02.2025 | 17,56 | 17,66 | 17,22 | 17,26 | -2,38% | 74.396,00 |
| 27.02.2025 | 17,64 | 17,76 | 17,34 | 17,68 | -0,11% | 26.609,00 |
| 26.02.2025 | 17,76 | 17,86 | 17,68 | 17,70 | -0,23% | 17.672,00 |
| 25.02.2025 | 18,04 | 18,08 | 17,70 | 17,74 | -1,77% | 32.257,00 |
| 24.02.2025 | 17,82 | 18,22 | 17,82 | 18,06 | 1,35% | 18.311,00 |
| 21.02.2025 | 17,80 | 17,90 | 17,76 | 17,82 | 0,11% | 13.056,00 |
| 20.02.2025 | 17,72 | 17,94 | 17,72 | 17,80 | 0,34% | 19.605,00 |
| 19.02.2025 | 17,70 | 18,02 | 17,70 | 17,74 | 0,11% | 43.339,00 |
| 18.02.2025 | 17,88 | 17,98 | 17,72 | 17,72 | -0,89% | 21.796,00 |
| 17.02.2025 | 17,56 | 18,00 | 17,56 | 17,88 | 1,71% | 40.771,00 |
| 14.02.2025 | 17,72 | 17,72 | 17,58 | 17,58 | -0,79% | 18.724,00 |
| 13.02.2025 | 17,70 | 17,88 | 17,56 | 17,72 | 0,91% | 24.492,00 |
| 12.02.2025 | 17,66 | 17,70 | 17,56 | 17,56 | -0,11% | 25.071,00 |
| 11.02.2025 | 17,74 | 17,78 | 17,58 | 17,58 | -0,45% | 18.540,00 |
| 10.02.2025 | 17,72 | 17,94 | 17,66 | 17,66 | -0,34% | 22.250,00 |
| 07.02.2025 | 17,90 | 17,90 | 17,66 | 17,72 | -0,89% | 20.157,00 |
| 06.02.2025 | 17,82 | 17,88 | 17,74 | 17,88 | 0,34% | 19.487,00 |
| 05.02.2025 | 17,80 | 17,84 | 17,68 | 17,82 | 0,34% | 16.922,00 |
| 04.02.2025 | 17,96 | 18,00 | 17,76 | 17,76 | -1,33% | 45.415,00 |
| 03.02.2025 | 18,14 | 18,14 | 17,70 | 18,00 | -1,32% | 19.573,00 |
| 31.01.2025 | 18,06 | 18,34 | 18,06 | 18,24 | 0,88% | 25.942,00 |
| 30.01.2025 | 17,96 | 18,22 | 17,96 | 18,08 | 1,12% | 15.122,00 |
| 29.01.2025 | 18,00 | 18,12 | 17,86 | 17,88 | -0,45% | 18.154,00 |
| 28.01.2025 | 18,02 | 18,20 | 17,96 | 17,96 | -0,55% | 15.115,00 |
| 27.01.2025 | 17,48 | 18,12 | 17,42 | 18,06 | 2,73% | 19.908,00 |
| 24.01.2025 | 17,68 | 18,08 | 17,58 | 17,58 | -0,23% | 24.770,00 |
| 23.01.2025 | 17,92 | 18,00 | 17,62 | 17,62 | -2,00% | 47.117,00 |
| 22.01.2025 | 18,10 | 18,26 | 17,96 | 17,98 | -0,55% | 20.552,00 |
| 21.01.2025 | 18,20 | 18,20 | 18,00 | 18,08 | -0,66% | 15.794,00 |
| 20.01.2025 | 17,96 | 18,36 | 17,86 | 18,20 | 1,79% | 36.393,00 |
| 17.01.2025 | 17,78 | 17,98 | 17,78 | 17,88 | 0,68% | 23.463,00 |
| 16.01.2025 | 17,86 | 17,86 | 17,58 | 17,76 | -0,22% | 24.288,00 |
| 15.01.2025 | 17,76 | 17,80 | 17,58 | 17,80 | 0,79% | 23.040,00 |
| 14.01.2025 | 18,00 | 18,04 | 17,66 | 17,66 | -0,79% | 21.509,00 |
| 13.01.2025 | 17,80 | 18,04 | 17,66 | 17,80 | -0,34% | 28.019,00 |
| 10.01.2025 | 17,96 | 18,06 | 17,84 | 17,86 | -0,22% | 17.776,00 |
| 09.01.2025 | 17,92 | 18,00 | 17,76 | 17,90 | 0,00% | 12.855,00 |
| 08.01.2025 | 18,14 | 18,14 | 17,90 | 17,90 | -1,43% | 21.424,00 |
| 07.01.2025 | 18,32 | 18,38 | 18,16 | 18,16 | -1,30% | 24.803,00 |
| 06.01.2025 | 18,50 | 18,62 | 18,30 | 18,40 | 0,55% | 18.632,00 |
| 03.01.2025 | 18,50 | 18,52 | 18,30 | 18,30 | -1,40% | 16.821,00 |
| 02.01.2025 | 18,88 | 18,88 | 18,46 | 18,56 | -1,07% | 22.940,00 |
| 31.12.2024 | 18,54 | 18,82 | 18,52 | 18,76 | 1,30% | 12.157,00 |
| 30.12.2024 | 18,56 | 18,60 | 18,36 | 18,52 | -0,22% | 15.391,00 |
| 27.12.2024 | 18,52 | 18,72 | 18,46 | 18,56 | 0,22% | 20.616,00 |
| 24.12.2024 | 18,20 | 18,60 | 18,08 | 18,52 | 2,09% | 19.480,00 |
| 23.12.2024 | 18,26 | 18,26 | 17,98 | 18,14 | -0,33% | 21.731,00 |
| 20.12.2024 | 18,50 | 18,50 | 18,02 | 18,20 | -1,73% | 62.020,00 |
| 19.12.2024 | 18,62 | 19,02 | 18,50 | 18,52 | -2,11% | 48.507,00 |
| 18.12.2024 | 20,15 | 20,15 | 18,84 | 18,92 | -0,32% | 133.006,00 |
| 17.12.2024 | 18,92 | 19,40 | 18,92 | 18,98 | 0,32% | 45.602,00 |
| 16.12.2024 | 18,52 | 18,94 | 18,52 | 18,92 | 1,94% | 48.564,00 |
| 13.12.2024 | 18,12 | 18,84 | 18,12 | 18,56 | 2,88% | 39.394,00 |
| 12.12.2024 | 17,82 | 18,20 | 17,82 | 18,04 | 1,23% | 25.667,00 |
| 11.12.2024 | 17,80 | 18,02 | 17,80 | 17,82 | -0,34% | 97.026,00 |
| 10.12.2024 | 17,70 | 18,06 | 17,66 | 17,88 | 1,02% | 34.642,00 |
| 09.12.2024 | 17,52 | 17,90 | 17,52 | 17,70 | 1,03% | 27.443,00 |
| 06.12.2024 | 17,28 | 17,56 | 17,28 | 17,52 | 1,15% | 55.627,00 |
| 05.12.2024 | 16,92 | 17,46 | 16,92 | 17,32 | 1,76% | 26.006,00 |
| 04.12.2024 | 16,64 | 17,05 | 16,64 | 17,02 | 2,28% | 21.341,00 |
| 03.12.2024 | 16,72 | 17,08 | 16,64 | 16,64 | -0,83% | 33.715,00 |
| 02.12.2024 | 16,96 | 17,08 | 16,78 | 16,78 | -2,21% | 31.938,00 |