Echtzeit-Aktienkurs QUAD/GRAPHICS
Bid:
Ask:
Aktienkurse zur QUAD/GRAPHICS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 4,41 | 4,44 | 4,41 | 4,43 | -2,85% | - |
| 25.02.2021 | 4,55 | 4,56 | 4,55 | 4,56 | -11,30% | - |
| 24.02.2021 | 5,02 | 5,16 | 4,88 | 5,14 | -1,06% | - |
| 23.02.2021 | 5,13 | 5,26 | 4,89 | 5,19 | -1,70% | - |
| 22.02.2021 | 5,18 | 5,31 | 5,18 | 5,28 | 0,67% | - |
| 19.02.2021 | 5,24 | 5,40 | 5,19 | 5,25 | 1,55% | - |
| 18.02.2021 | 5,22 | 5,33 | 5,15 | 5,17 | -5,23% | - |
| 17.02.2021 | 5,47 | 5,47 | 5,44 | 5,45 | 1,77% | - |
| 16.02.2021 | 5,62 | 5,62 | 5,34 | 5,36 | -6,05% | - |
| 12.02.2021 | 5,75 | 5,81 | 5,65 | 5,70 | -2,98% | - |
| 11.02.2021 | 6,06 | 6,07 | 0,00 | 5,88 | -5,32% | - |
| 10.02.2021 | 6,20 | 6,33 | 6,01 | 6,21 | -1,74% | - |
| 09.02.2021 | 6,21 | 6,35 | 6,12 | 6,32 | 5,60% | - |
| 08.02.2021 | 5,92 | 6,01 | 5,81 | 5,98 | 4,55% | - |
| 05.02.2021 | 5,55 | 5,74 | 5,54 | 5,72 | 3,81% | - |
| 04.02.2021 | 5,51 | 5,52 | 5,51 | 5,51 | 8,79% | - |
| 03.02.2021 | 4,90 | 5,10 | 4,87 | 5,07 | 3,90% | - |
| 02.02.2021 | 4,65 | 4,90 | 4,63 | 4,88 | 4,50% | - |
| 01.02.2021 | 4,55 | 4,71 | 4,34 | 4,67 | -0,74% | - |
| 29.01.2021 | 4,87 | 4,99 | 0,00 | 4,70 | 1,62% | - |
| 28.01.2021 | 4,79 | 4,98 | 0,00 | 4,63 | 0,33% | - |
| 27.01.2021 | 4,40 | 4,65 | 4,32 | 4,61 | 5,13% | - |
| 26.01.2021 | 4,37 | 4,39 | 4,36 | 4,39 | 5,41% | - |
| 25.01.2021 | 4,22 | 4,27 | 4,10 | 4,16 | -1,19% | - |
| 22.01.2021 | 3,99 | 4,25 | 3,98 | 4,21 | 1,81% | - |
| 21.01.2021 | 4,12 | 4,14 | 4,12 | 4,14 | -4,06% | - |
| 20.01.2021 | 4,28 | 4,41 | 4,25 | 4,31 | -1,03% | - |
| 19.01.2021 | 4,43 | 4,54 | 4,29 | 4,36 | -4,18% | - |
| 15.01.2021 | 4,41 | 4,70 | 4,41 | 4,55 | 1,00% | - |
| 14.01.2021 | 4,40 | 4,67 | 4,40 | 4,50 | 6,89% | - |
| 13.01.2021 | 4,21 | 4,30 | 4,13 | 4,21 | 0,36% | - |
| 12.01.2021 | 4,07 | 4,20 | 4,05 | 4,20 | 3,71% | - |
| 11.01.2021 | 4,04 | 4,07 | 3,92 | 4,05 | -0,98% | - |
| 08.01.2021 | 4,08 | 4,19 | 4,05 | 4,09 | 0,12% | - |
| 07.01.2021 | 4,04 | 4,13 | 4,00 | 4,08 | 1,12% | - |
| 06.01.2021 | 4,08 | 4,14 | 3,92 | 4,04 | 5,77% | - |
| 05.01.2021 | 3,79 | 3,88 | 3,76 | 3,82 | 2,69% | - |
| 04.01.2021 | 3,81 | 3,81 | 3,62 | 3,72 | -3,13% | - |
| 31.12.2020 | 3,85 | 3,92 | 3,74 | 3,84 | 0,79% | - |
| 30.12.2020 | 3,79 | 3,89 | 3,77 | 3,81 | -0,65% | - |
| 29.12.2020 | 3,83 | 3,83 | 3,83 | 3,83 | -4,01% | - |
| 28.12.2020 | 3,92 | 4,00 | 3,91 | 3,99 | 13,35% | - |
| 24.12.2020 | 3,44 | 3,62 | 3,43 | 3,52 | -1,40% | - |
| 23.12.2020 | 3,56 | 3,73 | 3,53 | 3,57 | 4,85% | - |
| 22.12.2020 | 3,76 | 3,76 | 3,39 | 3,41 | -8,47% | - |
| 21.12.2020 | 3,87 | 3,97 | 3,71 | 3,72 | -3,25% | - |
| 18.12.2020 | 4,12 | 4,29 | 3,84 | 3,85 | -3,88% | - |
| 17.12.2020 | 3,99 | 4,21 | 3,98 | 4,00 | 6,67% | - |
| 16.12.2020 | 3,75 | 3,76 | 3,75 | 3,75 | -7,52% | - |
| 15.12.2020 | 3,98 | 4,06 | 3,86 | 4,06 | 15,69% | - |
| 14.12.2020 | 3,59 | 3,59 | 3,45 | 3,51 | 1,01% | - |
| 11.12.2020 | 3,42 | 3,90 | 3,42 | 3,47 | -0,14% | - |
| 10.12.2020 | 3,39 | 3,53 | 3,36 | 3,48 | 5,46% | - |
| 09.12.2020 | 3,48 | 3,48 | 3,26 | 3,30 | -6,13% | - |
| 08.12.2020 | 3,43 | 3,51 | 3,36 | 3,51 | 0,86% | - |
| 07.12.2020 | 3,49 | 3,59 | 3,45 | 3,48 | -2,25% | - |
| 04.12.2020 | 3,44 | 3,61 | 3,44 | 3,56 | 5,33% | - |
| 03.12.2020 | 3,37 | 3,45 | 3,34 | 3,38 | -1,17% | - |
| 02.12.2020 | 3,41 | 3,50 | 3,41 | 3,42 | 4,75% | - |
| 01.12.2020 | 3,53 | 3,53 | 3,22 | 3,27 | -1,06% | - |
| 30.11.2020 | 3,37 | 3,78 | 3,10 | 3,30 | -9,47% | - |
| 27.11.2020 | 3,58 | 3,65 | 3,38 | 3,65 | -0,14% | - |
| 25.11.2020 | 3,49 | 3,81 | 3,49 | 3,65 | 3,84% | - |
| 24.11.2020 | 3,40 | 3,61 | 3,35 | 3,52 | 12,84% | - |
| 23.11.2020 | 2,95 | 3,16 | 2,95 | 3,12 | 8,54% | - |
| 20.11.2020 | 2,92 | 2,93 | 2,85 | 2,87 | -2,55% | - |
| 19.11.2020 | 2,92 | 3,00 | 2,89 | 2,95 | -1,34% | - |
| 18.11.2020 | 2,98 | 3,08 | 2,95 | 2,99 | 1,02% | - |
| 17.11.2020 | 2,88 | 3,03 | 2,88 | 2,96 | 0,68% | - |
| 16.11.2020 | 2,88 | 2,96 | 2,87 | 2,94 | 8,50% | - |
| 13.11.2020 | 2,71 | 2,71 | 2,71 | 2,71 | 5,05% | - |
| 12.11.2020 | 2,65 | 2,67 | 2,53 | 2,58 | -9,01% | - |
| 11.11.2020 | 2,64 | 2,83 | 2,55 | 2,83 | 6,79% | - |
| 10.11.2020 | 2,51 | 2,92 | 2,50 | 2,65 | 13,73% | - |
| 09.11.2020 | 2,32 | 2,42 | 2,32 | 2,33 | 6,64% | - |
| 06.11.2020 | 2,21 | 2,24 | 2,12 | 2,19 | -0,23% | - |
| 05.11.2020 | 2,32 | 2,34 | 2,19 | 2,19 | -1,57% | - |
| 04.11.2020 | 2,35 | 2,37 | 0,00 | 2,23 | -9,00% | - |
| 03.11.2020 | 2,41 | 2,47 | 2,36 | 2,45 | 5,62% | - |
| 02.11.2020 | 2,37 | 2,40 | 2,23 | 2,32 | 2,21% | - |
| 30.10.2020 | 2,28 | 2,31 | 2,18 | 2,27 | 0,00% | - |
| 29.10.2020 | 2,27 | 2,35 | 2,23 | 2,27 | -4,43% | - |
| 28.10.2020 | 2,41 | 2,45 | 2,31 | 2,37 | -7,60% | - |
| 27.10.2020 | 2,57 | 2,57 | 2,57 | 2,57 | -3,21% | - |
| 26.10.2020 | 2,68 | 2,69 | 2,61 | 2,65 | -3,11% | - |
| 23.10.2020 | 2,75 | 2,77 | 2,72 | 2,74 | 1,48% | - |
| 22.10.2020 | 2,74 | 2,80 | 2,70 | 2,70 | -0,19% | - |
| 21.10.2020 | 2,72 | 2,78 | 2,69 | 2,70 | -4,93% | - |
| 20.10.2020 | 2,89 | 2,90 | 2,73 | 2,84 | 0,53% | - |
| 19.10.2020 | 2,94 | 2,98 | 2,82 | 2,83 | -3,58% | - |
| 16.10.2020 | 2,90 | 2,99 | 2,86 | 2,93 | 1,56% | - |
| 15.10.2020 | 2,83 | 2,94 | 2,78 | 2,89 | 1,94% | - |
| 14.10.2020 | 2,95 | 2,97 | 2,83 | 2,83 | -5,03% | - |
| 13.10.2020 | 3,01 | 3,02 | 2,93 | 2,98 | -3,25% | - |
| 12.10.2020 | 3,04 | 3,13 | 2,99 | 3,08 | 2,67% | - |
| 09.10.2020 | 3,14 | 3,14 | 2,98 | 3,00 | -2,12% | - |
| 08.10.2020 | 3,08 | 3,09 | 2,97 | 3,07 | 4,61% | - |
| 07.10.2020 | 3,04 | 3,05 | 2,92 | 2,93 | -3,46% | - |
| 06.10.2020 | 3,00 | 3,17 | 2,99 | 3,04 | -0,33% | - |
| 05.10.2020 | 3,00 | 3,05 | 2,99 | 3,05 | 3,22% | - |