12,920€
1,10%
Echtzeit-Aktienkurs Quadient S.A.
Bid:
Ask:
Aktienkurse zur Quadient S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 12,64 | 12,88 | 12,60 | 12,78 | 1,27% | 43.751,00 |
| 23.07.2026 | 12,80 | 12,86 | 12,52 | 12,62 | -2,02% | 45.339,00 |
| 22.07.2026 | 12,82 | 13,18 | 12,68 | 12,88 | 0,94% | 54.834,00 |
| 21.07.2026 | 12,70 | 13,10 | 12,66 | 12,76 | 0,31% | 64.190,00 |
| 20.07.2026 | 12,30 | 12,84 | 12,12 | 12,72 | 6,00% | 96.222,00 |
| 17.07.2026 | 12,04 | 12,16 | 11,96 | 12,00 | -0,99% | 22.793,00 |
| 16.07.2026 | 12,18 | 12,18 | 11,92 | 12,12 | 0,17% | 34.577,00 |
| 15.07.2026 | 11,94 | 12,16 | 11,94 | 12,10 | 1,17% | 25.342,00 |
| 14.07.2026 | 11,98 | 12,02 | 11,80 | 11,96 | -0,83% | 29.481,00 |
| 13.07.2026 | 11,80 | 12,12 | 11,70 | 12,06 | 1,01% | 37.964,00 |
| 10.07.2026 | 12,02 | 12,22 | 11,94 | 11,94 | -0,50% | 22.328,00 |
| 09.07.2026 | 11,94 | 12,00 | 11,80 | 12,00 | 2,21% | 35.069,00 |
| 08.07.2026 | 11,96 | 12,02 | 11,74 | 11,74 | -1,68% | 33.676,00 |
| 07.07.2026 | 12,00 | 12,10 | 11,94 | 11,94 | -0,33% | 24.415,00 |
| 06.07.2026 | 12,02 | 12,14 | 11,98 | 11,98 | 0,00% | 26.086,00 |
| 03.07.2026 | 11,72 | 12,14 | 11,72 | 11,98 | 2,22% | 30.800,00 |
| 02.07.2026 | 11,76 | 11,84 | 11,54 | 11,72 | -0,68% | 45.013,00 |
| 01.07.2026 | 11,78 | 11,92 | 11,72 | 11,80 | 0,00% | 29.193,00 |
| 30.06.2026 | 11,86 | 11,92 | 11,80 | 11,80 | -0,34% | 27.715,00 |
| 29.06.2026 | 11,80 | 11,96 | 11,80 | 11,84 | 1,02% | 28.827,00 |
| 26.06.2026 | 11,96 | 12,06 | 11,66 | 11,72 | -2,33% | 61.344,00 |
| 25.06.2026 | 12,06 | 12,30 | 11,94 | 12,00 | -0,17% | 36.578,00 |
| 24.06.2026 | 12,14 | 12,16 | 11,90 | 12,02 | -0,99% | 39.797,00 |
| 23.06.2026 | 12,04 | 12,18 | 11,98 | 12,14 | 0,50% | 27.160,00 |
| 22.06.2026 | 12,20 | 12,26 | 11,94 | 12,08 | -0,98% | 77.560,00 |
| 19.06.2026 | 12,46 | 12,46 | 12,18 | 12,20 | -2,40% | 108.270,00 |
| 18.06.2026 | 12,36 | 12,50 | 12,12 | 12,50 | 1,30% | 35.923,00 |
| 17.06.2026 | 12,72 | 12,72 | 12,24 | 12,34 | -2,68% | 32.767,00 |
| 16.06.2026 | 12,60 | 12,80 | 12,60 | 12,68 | 0,48% | 62.638,00 |
| 15.06.2026 | 12,70 | 12,90 | 12,52 | 12,62 | 1,45% | 35.830,00 |
| 12.06.2026 | 12,40 | 12,58 | 12,20 | 12,44 | 1,30% | 54.549,00 |
| 11.06.2026 | 12,42 | 12,56 | 12,20 | 12,28 | -0,81% | 55.578,00 |
| 10.06.2026 | 12,50 | 12,52 | 12,26 | 12,38 | -0,64% | 35.107,00 |
| 09.06.2026 | 12,66 | 12,82 | 12,46 | 12,46 | -1,89% | 33.068,00 |
| 08.06.2026 | 12,40 | 12,82 | 12,34 | 12,70 | 1,11% | 46.937,00 |
| 05.06.2026 | 12,54 | 12,88 | 12,50 | 12,56 | 0,80% | 53.179,00 |
| 04.06.2026 | 12,38 | 12,54 | 12,26 | 12,46 | 0,65% | 42.896,00 |
| 03.06.2026 | 12,74 | 12,76 | 12,36 | 12,38 | -2,52% | 41.900,00 |
| 02.06.2026 | 12,78 | 13,26 | 12,64 | 12,70 | 0,47% | 118.434,00 |
| 01.06.2026 | 12,50 | 12,74 | 12,42 | 12,64 | 3,44% | 115.026,00 |
| 29.05.2026 | 12,48 | 12,98 | 12,22 | 12,22 | -2,24% | 1.264.857,00 |
| 28.05.2026 | 12,30 | 12,56 | 12,28 | 12,50 | 0,97% | 51.671,00 |
| 27.05.2026 | 12,10 | 12,48 | 12,08 | 12,38 | 1,31% | 95.023,00 |
| 26.05.2026 | 12,26 | 12,46 | 12,06 | 12,22 | -0,65% | 70.278,00 |
| 25.05.2026 | 12,42 | 12,52 | 12,12 | 12,30 | -0,32% | 53.154,00 |
| 22.05.2026 | 11,90 | 12,40 | 11,56 | 12,34 | 3,01% | 131.625,00 |
| 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 |