15,910€
0,06%
Echtzeit-Aktienkurs Quadient S.A.
Bid:
Ask:
Aktienkurse zur Quadient S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 16,00 | 16,16 | 15,94 | 15,94 | 0,25% | 38.756,00 |
| 29.01.2026 | 16,26 | 16,30 | 15,90 | 15,90 | -2,09% | 22.389,00 |
| 28.01.2026 | 16,52 | 16,52 | 16,18 | 16,24 | -1,22% | - |
| 27.01.2026 | 16,76 | 16,76 | 16,44 | 16,44 | -1,79% | 17.594,00 |
| 26.01.2026 | 16,68 | 16,76 | 16,50 | 16,74 | 0,60% | 29.704,00 |
| 23.01.2026 | 16,00 | 16,66 | 16,00 | 16,64 | 3,74% | 41.230,00 |
| 22.01.2026 | 16,00 | 16,18 | 15,76 | 16,04 | 1,13% | 23.018,00 |
| 21.01.2026 | 15,80 | 15,96 | 15,56 | 15,86 | 0,76% | 31.138,00 |
| 20.01.2026 | 16,12 | 16,12 | 15,60 | 15,74 | -2,96% | 29.750,00 |
| 19.01.2026 | 16,28 | 16,46 | 16,18 | 16,22 | -1,10% | 33.846,00 |
| 16.01.2026 | 16,56 | 16,60 | 16,40 | 16,40 | -1,56% | 40.682,00 |
| 15.01.2026 | 16,56 | 16,66 | 16,42 | 16,66 | 0,36% | 36.603,00 |
| 14.01.2026 | 16,30 | 16,60 | 16,20 | 16,60 | 1,97% | 44.027,00 |
| 13.01.2026 | 16,20 | 16,42 | 16,12 | 16,28 | 0,74% | 39.992,00 |
| 12.01.2026 | 15,56 | 16,16 | 15,56 | 16,16 | 3,46% | 44.240,00 |
| 09.01.2026 | 15,46 | 15,74 | 15,46 | 15,62 | 1,30% | 23.688,00 |
| 08.01.2026 | 15,50 | 15,80 | 15,26 | 15,42 | 0,78% | 47.427,00 |
| 07.01.2026 | 15,22 | 15,32 | 15,02 | 15,30 | 1,06% | 45.831,00 |
| 06.01.2026 | 14,78 | 15,14 | 14,48 | 15,14 | 2,02% | 40.537,00 |
| 05.01.2026 | 14,50 | 14,86 | 14,48 | 14,84 | 2,34% | 29.636,00 |
| 02.01.2026 | 14,50 | 14,62 | 14,44 | 14,50 | 0,14% | 21.872,00 |
| 31.12.2025 | 14,54 | 14,54 | 14,48 | 14,48 | -0,14% | 6.966,00 |
| 30.12.2025 | 14,32 | 14,60 | 14,32 | 14,50 | 0,97% | 19.737,00 |
| 29.12.2025 | 14,32 | 14,52 | 14,28 | 14,36 | 0,14% | 28.856,00 |
| 24.12.2025 | 14,26 | 14,38 | 14,26 | 14,34 | 0,28% | 7.845,00 |
| 23.12.2025 | 14,40 | 14,46 | 14,18 | 14,30 | -0,97% | 52.157,00 |
| 22.12.2025 | 14,36 | 14,48 | 14,24 | 14,44 | 0,14% | 39.861,00 |
| 19.12.2025 | 14,54 | 14,58 | 14,30 | 14,42 | -1,50% | 172.265,00 |
| 18.12.2025 | 14,20 | 14,64 | 14,20 | 14,64 | 2,23% | 18.961,00 |
| 17.12.2025 | 14,40 | 14,40 | 14,14 | 14,32 | -0,97% | 34.773,00 |
| 16.12.2025 | 14,52 | 14,66 | 14,42 | 14,46 | -0,69% | 19.318,00 |
| 15.12.2025 | 14,66 | 14,72 | 14,52 | 14,56 | 0,00% | 57.541,00 |
| 12.12.2025 | 14,28 | 14,74 | 14,28 | 14,56 | 1,82% | 37.644,00 |
| 11.12.2025 | 14,42 | 14,42 | 14,22 | 14,30 | -1,11% | 40.592,00 |
| 10.12.2025 | 14,54 | 14,74 | 14,46 | 14,46 | -0,96% | 24.442,00 |
| 09.12.2025 | 14,48 | 14,60 | 14,46 | 14,60 | 1,53% | 28.617,00 |
| 08.12.2025 | 14,74 | 14,76 | 14,36 | 14,38 | -3,49% | 56.265,00 |
| 05.12.2025 | 15,12 | 15,14 | 14,80 | 14,90 | -1,59% | 59.937,00 |
| 04.12.2025 | 14,58 | 15,24 | 14,56 | 15,14 | 4,13% | 60.308,00 |
| 03.12.2025 | 13,80 | 14,54 | 13,34 | 14,54 | 2,54% | 85.425,00 |
| 02.12.2025 | 14,14 | 14,44 | 14,06 | 14,18 | -0,28% | 44.679,00 |
| 01.12.2025 | 14,26 | 14,30 | 14,06 | 14,22 | -0,84% | 40.271,00 |
| 28.11.2025 | 14,32 | 14,42 | 14,22 | 14,34 | 0,14% | 29.026,00 |
| 27.11.2025 | 14,24 | 14,36 | 14,12 | 14,32 | 0,85% | 31.929,00 |
| 26.11.2025 | 14,14 | 14,24 | 14,04 | 14,20 | 0,85% | 24.747,00 |
| 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 |