12,110€
1,09%
Echtzeit-Aktienkurs Quadient S.A.
Bid:
Ask:
Aktienkurse zur Quadient S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 11,98 | 12,12 | 11,80 | 11,98 | -0,66% | 70.391,00 |
| 20.05.2026 | 11,78 | 12,06 | 11,72 | 12,06 | 1,52% | 78.034,00 |
| 19.05.2026 | 11,84 | 12,10 | 11,78 | 11,88 | -0,17% | 46.479,00 |
| 18.05.2026 | 11,82 | 11,92 | 11,72 | 11,90 | -0,50% | 39.105,00 |
| 15.05.2026 | 11,78 | 11,98 | 11,64 | 11,96 | 0,67% | 31.923,00 |
| 14.05.2026 | 11,50 | 11,88 | 11,48 | 11,88 | 3,85% | 31.639,00 |
| 13.05.2026 | 11,42 | 11,50 | 11,30 | 11,44 | -0,17% | 40.112,00 |
| 12.05.2026 | 11,56 | 11,56 | 11,34 | 11,46 | -1,21% | 49.102,00 |
| 11.05.2026 | 11,64 | 11,82 | 11,58 | 11,60 | -0,68% | 21.596,00 |
| 08.05.2026 | 11,80 | 11,84 | 11,58 | 11,68 | -1,85% | 30.214,00 |
| 07.05.2026 | 11,70 | 12,00 | 11,70 | 11,90 | 2,76% | 48.087,00 |
| 06.05.2026 | 11,58 | 11,90 | 11,48 | 11,58 | 0,70% | 55.254,00 |
| 05.05.2026 | 11,64 | 11,74 | 11,42 | 11,50 | -1,20% | 27.798,00 |
| 04.05.2026 | 11,74 | 11,94 | 11,64 | 11,64 | 0,17% | 46.035,00 |
| 30.04.2026 | 11,70 | 11,70 | 11,42 | 11,62 | -0,51% | 42.005,00 |
| 29.04.2026 | 11,78 | 11,82 | 11,58 | 11,68 | -0,68% | 36.471,00 |
| 28.04.2026 | 11,48 | 11,86 | 11,44 | 11,76 | 2,26% | 85.039,00 |
| 27.04.2026 | 11,52 | 11,66 | 11,44 | 11,50 | 0,52% | 47.738,00 |
| 24.04.2026 | 11,36 | 11,50 | 11,22 | 11,44 | 0,35% | 49.349,00 |
| 23.04.2026 | 11,62 | 11,64 | 11,30 | 11,40 | -2,06% | 45.962,00 |
| 22.04.2026 | 11,70 | 11,92 | 11,52 | 11,64 | -0,51% | 105.285,00 |
| 21.04.2026 | 11,74 | 11,74 | 11,54 | 11,70 | 0,34% | 50.163,00 |
| 20.04.2026 | 11,94 | 11,94 | 11,60 | 11,66 | -3,48% | 25.139,00 |
| 17.04.2026 | 12,00 | 12,28 | 11,96 | 12,08 | 0,50% | 37.353,00 |
| 16.04.2026 | 11,84 | 12,08 | 11,76 | 12,02 | 2,21% | 68.925,00 |
| 15.04.2026 | 11,56 | 11,76 | 11,54 | 11,76 | 2,26% | 47.879,00 |
| 14.04.2026 | 11,40 | 11,60 | 11,40 | 11,50 | 0,70% | 36.328,00 |
| 13.04.2026 | 10,90 | 11,42 | 10,78 | 11,42 | 4,39% | 59.393,00 |
| 10.04.2026 | 10,90 | 11,14 | 10,90 | 10,94 | 1,30% | 59.013,00 |
| 09.04.2026 | 11,04 | 11,04 | 10,78 | 10,80 | -3,05% | 37.178,00 |
| 08.04.2026 | 11,14 | 11,34 | 11,12 | 11,14 | 3,15% | 55.084,00 |
| 07.04.2026 | 10,80 | 11,06 | 10,70 | 10,80 | 0,00% | 46.769,00 |
| 02.04.2026 | 10,82 | 10,86 | 10,70 | 10,80 | -0,74% | 34.452,00 |
| 01.04.2026 | 10,94 | 11,06 | 10,76 | 10,88 | 0,93% | 72.184,00 |
| 31.03.2026 | 11,02 | 11,22 | 10,76 | 10,78 | -1,64% | 55.645,00 |
| 30.03.2026 | 11,30 | 11,34 | 10,90 | 10,96 | -2,49% | 69.184,00 |
| 27.03.2026 | 11,02 | 11,28 | 11,01 | 11,24 | 3,31% | 98.383,00 |
| 26.03.2026 | 12,30 | 12,32 | 10,42 | 10,88 | -14,20% | 452.129,00 |
| 25.03.2026 | 12,70 | 12,84 | 12,30 | 12,68 | 1,12% | 62.592,00 |
| 24.03.2026 | 12,78 | 12,86 | 12,54 | 12,54 | -1,88% | 33.911,00 |
| 23.03.2026 | 12,50 | 13,04 | 12,36 | 12,78 | 0,95% | 50.929,00 |
| 20.03.2026 | 12,90 | 12,94 | 12,62 | 12,66 | -1,09% | 37.115,00 |
| 19.03.2026 | 13,02 | 13,02 | 12,58 | 12,80 | -2,14% | 57.265,00 |
| 18.03.2026 | 12,80 | 13,22 | 12,80 | 13,08 | 2,19% | 25.021,00 |
| 17.03.2026 | 13,08 | 13,18 | 12,80 | 12,80 | -0,93% | 56.453,00 |
| 16.03.2026 | 13,08 | 13,12 | 12,86 | 12,92 | -0,92% | 30.882,00 |
| 13.03.2026 | 13,08 | 13,30 | 12,84 | 13,04 | -0,76% | 33.091,00 |
| 12.03.2026 | 13,22 | 13,34 | 12,98 | 13,14 | -1,35% | 39.711,00 |
| 11.03.2026 | 13,76 | 13,76 | 13,00 | 13,32 | -4,17% | 55.009,00 |
| 10.03.2026 | 13,80 | 14,06 | 13,62 | 13,90 | 1,91% | 41.631,00 |
| 09.03.2026 | 13,28 | 13,78 | 13,12 | 13,64 | 0,15% | 48.370,00 |
| 06.03.2026 | 13,50 | 13,72 | 13,42 | 13,62 | 0,59% | 42.590,00 |
| 05.03.2026 | 13,24 | 13,66 | 13,08 | 13,54 | 2,58% | 56.331,00 |
| 04.03.2026 | 12,78 | 13,24 | 12,70 | 13,20 | 3,77% | 32.972,00 |
| 03.03.2026 | 12,90 | 12,96 | 12,58 | 12,72 | -2,90% | 46.025,00 |
| 02.03.2026 | 13,12 | 13,34 | 13,06 | 13,10 | -3,11% | 31.587,00 |
| 27.02.2026 | 13,80 | 13,80 | 13,46 | 13,52 | -2,03% | 76.466,00 |
| 26.02.2026 | 13,60 | 13,98 | 13,58 | 13,80 | 1,47% | 73.804,00 |
| 25.02.2026 | 13,02 | 13,64 | 13,02 | 13,60 | 4,45% | 51.078,00 |
| 24.02.2026 | 13,04 | 13,08 | 12,84 | 13,02 | 0,31% | 32.562,00 |
| 23.02.2026 | 13,18 | 13,30 | 12,92 | 12,98 | -2,26% | 67.450,00 |
| 20.02.2026 | 12,60 | 13,32 | 12,60 | 13,28 | 6,58% | 79.612,00 |
| 19.02.2026 | 12,86 | 12,96 | 12,34 | 12,46 | -3,86% | 90.776,00 |
| 18.02.2026 | 13,04 | 13,10 | 12,56 | 12,96 | -0,15% | 90.879,00 |
| 17.02.2026 | 13,96 | 13,96 | 12,96 | 12,98 | -7,29% | 136.222,00 |
| 16.02.2026 | 14,56 | 14,56 | 14,00 | 14,00 | -3,85% | 38.162,00 |
| 13.02.2026 | 14,56 | 14,84 | 14,50 | 14,56 | -0,95% | 30.000,00 |
| 12.02.2026 | 15,32 | 15,32 | 14,70 | 14,70 | -3,16% | 52.731,00 |
| 11.02.2026 | 15,50 | 15,50 | 15,18 | 15,18 | -2,19% | 31.884,00 |
| 10.02.2026 | 15,56 | 15,84 | 15,34 | 15,52 | 1,17% | 72.453,00 |
| 09.02.2026 | 15,14 | 15,64 | 15,12 | 15,34 | 1,32% | 47.489,00 |
| 06.02.2026 | 15,38 | 15,38 | 15,02 | 15,14 | -1,56% | 36.678,00 |
| 05.02.2026 | 15,56 | 15,60 | 15,38 | 15,38 | -1,66% | 25.510,00 |
| 04.02.2026 | 15,74 | 15,98 | 15,64 | 15,64 | -0,89% | 27.019,00 |
| 03.02.2026 | 15,78 | 15,84 | 15,66 | 15,78 | -0,25% | 18.155,00 |
| 02.02.2026 | 15,70 | 15,84 | 15,48 | 15,82 | -0,75% | 22.892,00 |
| 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 | -1,61% | 22.389,00 |
| 28.01.2026 | 16,44 | 16,44 | 16,16 | 16,16 | -1,70% | 24.122,00 |
| 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 |