15,890€
-0,06%
Echtzeit-Aktienkurs Quadient S.A.
Bid:
Ask:
Aktienkurse zur Quadient S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 15,92 | 16,00 | 15,85 | 15,93 | 0,19% | - |
| 04.11.2024 | 16,02 | 16,04 | 15,82 | 15,90 | -0,13% | 51.441,00 |
| 01.11.2024 | 16,00 | 16,04 | 15,88 | 15,92 | -1,00% | 37.530,00 |
| 31.10.2024 | 16,14 | 16,14 | 15,90 | 16,08 | 0,88% | 36.771,00 |
| 30.10.2024 | 16,14 | 16,14 | 15,94 | 15,94 | -1,12% | 43.848,00 |
| 29.10.2024 | 16,34 | 16,34 | 16,12 | 16,12 | -0,86% | 31.884,00 |
| 28.10.2024 | 16,12 | 16,32 | 16,10 | 16,26 | 0,74% | 38.029,00 |
| 25.10.2024 | 16,06 | 16,22 | 16,06 | 16,14 | 0,62% | 16.417,00 |
| 24.10.2024 | 16,02 | 16,28 | 16,02 | 16,04 | 0,12% | 20.707,00 |
| 23.10.2024 | 16,16 | 16,26 | 16,02 | 16,02 | -0,74% | 26.880,00 |
| 22.10.2024 | 16,12 | 16,26 | 16,06 | 16,14 | 0,37% | 28.892,00 |
| 21.10.2024 | 16,24 | 16,52 | 16,08 | 16,08 | -0,99% | 39.160,00 |
| 18.10.2024 | 16,30 | 16,68 | 16,24 | 16,24 | -0,98% | 40.600,00 |
| 17.10.2024 | 16,12 | 16,46 | 16,12 | 16,40 | 1,61% | 37.900,00 |
| 16.10.2024 | 16,14 | 16,24 | 16,04 | 16,14 | -0,31% | 31.564,00 |
| 15.10.2024 | 16,16 | 16,29 | 16,10 | 16,19 | 0,43% | - |
| 14.10.2024 | 16,04 | 16,22 | 16,04 | 16,12 | 0,25% | 22.706,00 |
| 11.10.2024 | 16,32 | 16,34 | 16,02 | 16,08 | -1,23% | 30.728,00 |
| 10.10.2024 | 16,14 | 16,34 | 16,08 | 16,28 | 0,62% | 33.133,00 |
| 09.10.2024 | 16,02 | 16,20 | 16,00 | 16,18 | 0,87% | 31.910,00 |
| 08.10.2024 | 16,00 | 16,20 | 15,94 | 16,04 | 0,25% | 26.599,00 |
| 07.10.2024 | 16,00 | 16,14 | 15,96 | 16,00 | 0,25% | 34.118,00 |
| 04.10.2024 | 15,80 | 16,16 | 15,80 | 15,96 | 1,14% | 28.246,00 |
| 03.10.2024 | 15,58 | 15,96 | 15,54 | 15,78 | 1,54% | 45.271,00 |
| 02.10.2024 | 16,02 | 16,32 | 15,54 | 15,54 | -3,60% | 53.540,00 |
| 01.10.2024 | 16,80 | 16,98 | 16,12 | 16,12 | -4,16% | 124.411,00 |
| 30.09.2024 | 16,90 | 16,94 | 16,76 | 16,82 | -0,71% | 38.043,00 |
| 27.09.2024 | 16,92 | 17,00 | 16,70 | 16,94 | 0,00% | 34.462,00 |
| 26.09.2024 | 16,68 | 17,04 | 16,68 | 16,94 | 2,05% | 44.829,00 |
| 25.09.2024 | 16,70 | 16,94 | 16,50 | 16,60 | -0,60% | 33.063,00 |
| 24.09.2024 | 16,78 | 17,80 | 16,26 | 16,70 | -0,83% | 69.339,00 |
| 23.09.2024 | 16,82 | 16,96 | 16,70 | 16,84 | 0,12% | 20.935,00 |
| 20.09.2024 | 16,90 | 16,92 | 16,46 | 16,82 | 0,00% | 72.077,00 |
| 19.09.2024 | 16,58 | 16,84 | 16,58 | 16,82 | 2,44% | 18.354,00 |
| 18.09.2024 | 16,64 | 16,64 | 16,30 | 16,42 | -1,56% | 32.809,00 |
| 17.09.2024 | 16,76 | 16,88 | 16,68 | 16,68 | -0,12% | 15.384,00 |
| 16.09.2024 | 17,08 | 17,08 | 16,70 | 16,70 | -2,22% | 26.252,00 |
| 13.09.2024 | 17,10 | 17,26 | 17,08 | 17,08 | -0,23% | 13.925,00 |
| 12.09.2024 | 17,18 | 17,24 | 16,98 | 17,12 | -0,35% | 19.892,00 |
| 11.09.2024 | 17,30 | 17,36 | 17,14 | 17,18 | -0,23% | 15.368,00 |
| 10.09.2024 | 17,30 | 17,42 | 17,14 | 17,22 | -0,35% | 14.990,00 |
| 09.09.2024 | 17,24 | 17,40 | 17,14 | 17,28 | 0,58% | 18.500,00 |
| 06.09.2024 | 17,58 | 17,58 | 17,10 | 17,18 | -3,16% | 29.837,00 |
| 05.09.2024 | 17,32 | 17,94 | 17,14 | 17,74 | 3,26% | 34.312,00 |
| 04.09.2024 | 17,10 | 17,28 | 17,04 | 17,18 | -0,69% | 25.871,00 |
| 03.09.2024 | 17,68 | 17,80 | 17,30 | 17,30 | -2,04% | 14.220,00 |
| 02.09.2024 | 17,42 | 17,82 | 17,26 | 17,66 | 1,61% | 22.876,00 |
| 30.08.2024 | 17,50 | 17,56 | 17,30 | 17,38 | -0,34% | 142.963,00 |
| 29.08.2024 | 17,38 | 17,54 | 17,30 | 17,44 | 0,58% | 43.576,00 |
| 28.08.2024 | 17,54 | 17,60 | 17,24 | 17,34 | 0,23% | 24.972,00 |
| 27.08.2024 | 17,44 | 17,44 | 17,24 | 17,30 | -0,46% | 19.945,00 |
| 26.08.2024 | 17,50 | 17,50 | 17,26 | 17,38 | -1,03% | 11.541,00 |
| 23.08.2024 | 17,44 | 17,58 | 17,32 | 17,56 | 1,15% | 13.456,00 |
| 22.08.2024 | 17,48 | 17,56 | 17,30 | 17,36 | -1,14% | 24.213,00 |
| 21.08.2024 | 17,24 | 17,56 | 17,24 | 17,56 | 1,86% | 16.901,00 |
| 20.08.2024 | 17,54 | 17,54 | 17,20 | 17,24 | -1,71% | 20.032,00 |
| 19.08.2024 | 17,24 | 17,60 | 17,18 | 17,54 | 1,62% | 56.622,00 |
| 16.08.2024 | 17,34 | 17,48 | 17,22 | 17,26 | -0,23% | 18.869,00 |
| 15.08.2024 | 17,18 | 17,38 | 17,00 | 17,30 | 0,35% | 13.231,00 |
| 14.08.2024 | 17,18 | 17,42 | 17,14 | 17,24 | 0,23% | 16.859,00 |
| 13.08.2024 | 17,38 | 17,48 | 17,16 | 17,20 | -0,46% | 26.602,00 |
| 12.08.2024 | 17,40 | 17,42 | 17,10 | 17,28 | -0,35% | 25.302,00 |
| 09.08.2024 | 17,24 | 17,50 | 17,24 | 17,34 | 1,05% | 14.935,00 |
| 08.08.2024 | 17,46 | 17,46 | 17,10 | 17,16 | -1,72% | 21.290,00 |
| 07.08.2024 | 17,22 | 17,62 | 17,08 | 17,46 | 2,22% | 25.589,00 |
| 06.08.2024 | 17,00 | 17,08 | 16,54 | 17,08 | 0,47% | 32.050,00 |
| 05.08.2024 | 16,90 | 17,02 | 16,34 | 17,00 | -3,30% | 56.886,00 |
| 02.08.2024 | 17,94 | 17,98 | 17,58 | 17,58 | -2,01% | 27.097,00 |
| 01.08.2024 | 18,40 | 18,40 | 17,88 | 17,94 | -2,29% | 40.430,00 |
| 31.07.2024 | 18,44 | 18,62 | 18,30 | 18,36 | 0,66% | 29.199,00 |
| 30.07.2024 | 18,22 | 18,42 | 18,14 | 18,24 | 0,00% | 29.802,00 |
| 29.07.2024 | 18,50 | 18,50 | 18,22 | 18,24 | -1,08% | 24.139,00 |
| 26.07.2024 | 18,52 | 18,56 | 18,36 | 18,44 | -0,32% | 19.667,00 |
| 25.07.2024 | 18,74 | 18,74 | 18,22 | 18,50 | -1,07% | 26.259,00 |
| 24.07.2024 | 18,88 | 18,98 | 18,64 | 18,70 | -0,53% | 28.201,00 |
| 23.07.2024 | 18,86 | 18,86 | 18,60 | 18,80 | 0,00% | 22.385,00 |
| 22.07.2024 | 19,00 | 19,00 | 18,74 | 18,80 | -0,42% | 19.887,00 |
| 19.07.2024 | 19,04 | 19,04 | 18,52 | 18,88 | -1,46% | 42.292,00 |
| 18.07.2024 | 19,52 | 19,52 | 19,12 | 19,16 | -1,24% | 29.802,00 |
| 17.07.2024 | 19,86 | 19,86 | 19,20 | 19,40 | -2,02% | 22.754,00 |
| 16.07.2024 | 19,14 | 19,98 | 19,04 | 19,80 | 3,56% | 57.813,00 |
| 15.07.2024 | 19,16 | 19,36 | 19,10 | 19,12 | -0,10% | 22.568,00 |
| 12.07.2024 | 19,10 | 19,20 | 19,02 | 19,14 | 0,00% | 15.393,00 |
| 11.07.2024 | 18,86 | 19,20 | 18,82 | 19,14 | 1,48% | 20.169,00 |
| 10.07.2024 | 18,54 | 18,98 | 18,44 | 18,86 | 1,62% | 26.912,00 |
| 09.07.2024 | 19,38 | 19,40 | 18,56 | 18,56 | -4,92% | 34.603,00 |
| 08.07.2024 | 19,20 | 19,54 | 18,98 | 19,52 | 1,67% | 68.306,00 |
| 05.07.2024 | 19,06 | 19,26 | 19,02 | 19,20 | 0,73% | 32.594,00 |
| 04.07.2024 | 18,60 | 19,10 | 18,56 | 19,06 | 2,69% | 88.442,00 |
| 03.07.2024 | 18,16 | 18,58 | 18,02 | 18,56 | 3,00% | 40.722,00 |
| 02.07.2024 | 17,80 | 18,24 | 17,80 | 18,02 | 0,45% | 36.602,00 |
| 01.07.2024 | 17,86 | 18,00 | 17,40 | 17,94 | 2,87% | 42.809,00 |
| 28.06.2024 | 17,72 | 17,98 | 17,44 | 17,44 | -1,25% | 53.442,00 |
| 27.06.2024 | 17,38 | 17,88 | 17,28 | 17,66 | 1,85% | 70.945,00 |
| 26.06.2024 | 17,64 | 17,80 | 17,34 | 17,34 | 0,12% | 53.543,00 |
| 25.06.2024 | 17,58 | 17,64 | 17,22 | 17,32 | -2,15% | 49.915,00 |
| 24.06.2024 | 17,72 | 18,18 | 17,66 | 17,70 | -1,12% | 43.913,00 |
| 21.06.2024 | 17,94 | 18,08 | 17,46 | 17,90 | -0,22% | 116.452,00 |
| 20.06.2024 | 18,38 | 18,72 | 17,90 | 17,94 | -2,18% | 78.893,00 |
| 19.06.2024 | 20,90 | 21,25 | 18,34 | 18,34 | -16,26% | 150.433,00 |