18,160€
-1,94%
Echtzeit-Aktienkurs Quadient S.A.
Bid:
Ask:
Aktienkurse zur Quadient S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.11.2024 | 17,20 | 17,44 | 16,80 | 17,16 | 0,00% | 65.134,00 |
| 28.11.2024 | 16,08 | 17,64 | 16,08 | 17,16 | 7,79% | 96.041,00 |
| 27.11.2024 | 15,96 | 16,08 | 15,88 | 15,92 | -1,12% | 36.988,00 |
| 26.11.2024 | 16,10 | 16,16 | 15,98 | 16,10 | -0,37% | 29.153,00 |
| 25.11.2024 | 16,16 | 16,38 | 16,08 | 16,16 | 0,37% | 124.898,00 |
| 22.11.2024 | 16,16 | 16,16 | 15,92 | 16,10 | 0,12% | 43.621,00 |
| 21.11.2024 | 16,12 | 16,16 | 16,06 | 16,08 | 0,00% | - |
| 20.11.2024 | 15,70 | 16,10 | 15,70 | 16,08 | 2,42% | 25.895,00 |
| 19.11.2024 | 16,10 | 16,16 | 15,58 | 15,70 | -2,61% | 74.266,00 |
| 18.11.2024 | 16,02 | 16,12 | 15,98 | 16,12 | 0,50% | 21.607,00 |
| 15.11.2024 | 16,06 | 16,16 | 16,00 | 16,04 | -0,74% | 22.561,00 |
| 14.11.2024 | 15,88 | 16,16 | 15,88 | 16,16 | 1,76% | 17.769,00 |
| 13.11.2024 | 15,90 | 16,06 | 15,88 | 15,88 | -0,13% | 38.779,00 |
| 12.11.2024 | 16,12 | 16,12 | 15,90 | 15,90 | -1,36% | 29.707,00 |
| 11.11.2024 | 16,14 | 16,16 | 16,08 | 16,12 | -0,86% | 27.983,00 |
| 08.11.2024 | 16,22 | 16,36 | 16,02 | 16,26 | 0,87% | 30.149,00 |
| 07.11.2024 | 15,92 | 16,16 | 15,84 | 16,12 | 1,90% | 31.722,00 |
| 06.11.2024 | 15,86 | 16,04 | 15,78 | 15,82 | -0,38% | 42.011,00 |
| 05.11.2024 | 15,86 | 16,00 | 15,86 | 15,88 | -0,13% | 27.427,00 |
| 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 |