15,300€
-1,92%
Echtzeit-Aktienkurs Quanex Building Products Corp.
Bid:
Ask:
Aktienkurse zur Quanex Building Products Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 15,88 | 16,85 | 15,88 | 16,76 | 5,75% | - |
| 04.05.2026 | 17,02 | 17,04 | 15,84 | 15,85 | -6,75% | - |
| 30.04.2026 | 16,68 | 17,12 | 16,45 | 17,00 | 2,02% | - |
| 29.04.2026 | 17,37 | 17,37 | 16,66 | 16,66 | -3,83% | 15,00 |
| 28.04.2026 | 17,60 | 17,67 | 17,28 | 17,33 | -1,50% | - |
| 27.04.2026 | 17,43 | 17,76 | 17,29 | 17,59 | 0,92% | 108,00 |
| 24.04.2026 | 17,53 | 17,75 | 17,32 | 17,43 | -0,40% | - |
| 23.04.2026 | 17,32 | 17,72 | 17,32 | 17,50 | 0,86% | - |
| 22.04.2026 | 17,48 | 17,82 | 17,20 | 17,35 | -0,73% | - |
| 21.04.2026 | 17,83 | 18,12 | 17,32 | 17,48 | -1,78% | - |
| 20.04.2026 | 17,18 | 17,80 | 17,06 | 17,79 | 3,26% | - |
| 17.04.2026 | 16,12 | 17,45 | 16,10 | 17,23 | 6,94% | - |
| 16.04.2026 | 16,24 | 16,38 | 16,10 | 16,11 | -0,64% | - |
| 15.04.2026 | 16,52 | 16,54 | 16,08 | 16,22 | -1,80% | - |
| 14.04.2026 | 16,78 | 16,79 | 16,32 | 16,52 | -1,67% | - |
| 13.04.2026 | 16,97 | 16,99 | 16,39 | 16,80 | -1,19% | - |
| 10.04.2026 | 17,25 | 17,50 | 16,98 | 17,00 | -1,40% | - |
| 09.04.2026 | 16,54 | 17,52 | 16,26 | 17,24 | 4,24% | - |
| 08.04.2026 | 15,51 | 16,68 | 15,51 | 16,54 | 7,13% | - |
| 07.04.2026 | 15,35 | 15,45 | 14,96 | 15,44 | 2,02% | - |
| 02.04.2026 | 15,62 | 15,89 | 15,09 | 15,13 | -3,31% | - |
| 01.04.2026 | 15,58 | 16,00 | 15,49 | 15,65 | 0,57% | - |
| 31.03.2026 | 15,27 | 15,73 | 15,11 | 15,56 | 2,30% | - |
| 30.03.2026 | 15,17 | 15,43 | 15,06 | 15,21 | 0,58% | - |
| 27.03.2026 | 15,30 | 15,33 | 15,03 | 15,12 | -0,93% | - |
| 26.03.2026 | 15,51 | 15,63 | 15,20 | 15,27 | -1,83% | - |
| 25.03.2026 | 15,34 | 15,65 | 15,10 | 15,55 | 1,51% | - |
| 24.03.2026 | 14,88 | 15,49 | 14,65 | 15,32 | 3,04% | - |
| 23.03.2026 | 14,10 | 15,10 | 14,00 | 14,87 | 4,76% | - |
| 20.03.2026 | 14,22 | 14,46 | 13,87 | 14,19 | -0,21% | - |
| 19.03.2026 | 14,91 | 14,92 | 13,99 | 14,22 | -4,44% | - |
| 18.03.2026 | 15,36 | 15,57 | 14,87 | 14,88 | -2,92% | - |
| 17.03.2026 | 14,96 | 15,65 | 14,89 | 15,33 | 1,98% | - |
| 16.03.2026 | 14,80 | 15,31 | 14,74 | 15,03 | 1,77% | 560,00 |
| 13.03.2026 | 14,84 | 15,12 | 14,62 | 14,77 | -0,42% | - |
| 12.03.2026 | 15,27 | 15,30 | 14,75 | 14,83 | -3,06% | 1.678,00 |
| 11.03.2026 | 15,20 | 15,59 | 15,13 | 15,30 | 0,39% | - |
| 10.03.2026 | 14,80 | 15,64 | 14,42 | 15,24 | 3,20% | - |
| 09.03.2026 | 14,89 | 14,96 | 14,15 | 14,77 | -1,18% | - |
| 06.03.2026 | 16,22 | 16,39 | 14,57 | 14,94 | -8,47% | - |
| 05.03.2026 | 16,91 | 16,94 | 15,80 | 16,32 | -3,44% | - |
| 04.03.2026 | 16,76 | 16,94 | 16,44 | 16,91 | 0,64% | - |
| 03.03.2026 | 17,33 | 17,40 | 16,78 | 16,80 | -3,38% | - |
| 02.03.2026 | 17,37 | 17,59 | 17,02 | 17,39 | 0,09% | - |
| 27.02.2026 | 17,67 | 17,68 | 16,94 | 17,37 | -1,73% | - |
| 26.02.2026 | 17,76 | 18,08 | 17,40 | 17,68 | -0,67% | - |
| 25.02.2026 | 18,80 | 18,88 | 17,73 | 17,80 | -5,53% | - |
| 24.02.2026 | 18,64 | 19,04 | 18,57 | 18,84 | 1,24% | - |
| 23.02.2026 | 19,02 | 19,12 | 18,43 | 18,61 | -2,84% | - |
| 20.02.2026 | 18,87 | 19,47 | 18,79 | 19,15 | 1,85% | - |
| 19.02.2026 | 18,74 | 18,89 | 18,60 | 18,80 | 0,35% | 20,00 |
| 18.02.2026 | 18,70 | 19,27 | 18,33 | 18,74 | 0,20% | - |
| 17.02.2026 | 18,65 | 18,80 | 18,15 | 18,70 | 0,54% | - |
| 16.02.2026 | 18,60 | 18,65 | 18,55 | 18,60 | 0,00% | - |
| 13.02.2026 | 18,35 | 18,85 | 17,85 | 18,60 | 1,09% | 1.239,00 |
| 12.02.2026 | 18,75 | 19,20 | 18,35 | 18,40 | -2,13% | - |
| 11.02.2026 | 18,40 | 18,95 | 18,40 | 18,80 | 1,62% | 3.682,00 |
| 10.02.2026 | 17,95 | 18,80 | 17,90 | 18,50 | 2,78% | 540,00 |
| 09.02.2026 | 17,90 | 18,25 | 17,55 | 18,00 | 0,00% | - |
| 06.02.2026 | 17,20 | 18,05 | 17,20 | 18,00 | 4,05% | - |
| 05.02.2026 | 17,05 | 17,45 | 16,80 | 17,30 | 1,17% | - |
| 04.02.2026 | 16,40 | 17,35 | 16,40 | 17,10 | 4,27% | - |
| 03.02.2026 | 16,00 | 16,70 | 16,00 | 16,40 | 1,23% | - |
| 02.02.2026 | 15,65 | 16,25 | 15,55 | 16,20 | 2,53% | - |
| 30.01.2026 | 15,60 | 15,95 | 15,45 | 15,80 | 1,28% | 4.632,00 |
| 29.01.2026 | 15,35 | 15,70 | 15,25 | 15,60 | 1,30% | 15,00 |
| 28.01.2026 | 15,55 | 15,85 | 15,30 | 15,40 | 0,00% | - |
| 27.01.2026 | 15,60 | 15,70 | 15,15 | 15,40 | -1,91% | - |
| 26.01.2026 | 15,90 | 15,90 | 15,45 | 15,70 | -1,26% | 9.690,00 |
| 23.01.2026 | 16,35 | 16,40 | 15,85 | 15,90 | -3,05% | - |
| 22.01.2026 | 16,30 | 16,70 | 16,20 | 16,40 | 0,61% | - |
| 21.01.2026 | 15,60 | 16,35 | 15,50 | 16,30 | 4,49% | - |
| 20.01.2026 | 15,90 | 16,00 | 15,35 | 15,60 | -2,80% | - |
| 19.01.2026 | 15,90 | 16,15 | 15,90 | 16,05 | -0,93% | - |
| 16.01.2026 | 16,10 | 16,20 | 15,85 | 16,20 | 1,25% | - |
| 15.01.2026 | 15,60 | 16,05 | 15,50 | 16,00 | 3,23% | - |
| 14.01.2026 | 15,25 | 15,80 | 15,15 | 15,50 | 0,65% | 4.620,00 |
| 13.01.2026 | 15,10 | 15,40 | 15,05 | 15,40 | 1,32% | 84,00 |
| 12.01.2026 | 14,80 | 15,25 | 14,70 | 15,20 | 0,66% | - |
| 09.01.2026 | 14,10 | 15,10 | 14,10 | 15,10 | 6,34% | - |
| 08.01.2026 | 13,40 | 14,60 | 13,40 | 14,20 | 4,41% | - |
| 07.01.2026 | 13,80 | 13,95 | 13,35 | 13,60 | -2,16% | 30,00 |
| 06.01.2026 | 13,30 | 13,95 | 13,20 | 13,90 | 2,96% | - |
| 05.01.2026 | 13,15 | 13,70 | 13,15 | 13,50 | 2,27% | - |
| 02.01.2026 | 13,20 | 13,50 | 13,05 | 13,20 | 0,38% | - |
| 30.12.2025 | 13,10 | 13,20 | 13,10 | 13,15 | -0,38% | - |
| 29.12.2025 | 12,90 | 13,20 | 12,85 | 13,20 | 2,33% | - |
| 23.12.2025 | 13,10 | 13,15 | 12,70 | 12,90 | -0,77% | - |
| 22.12.2025 | 13,10 | 13,35 | 12,95 | 13,00 | -1,52% | 420,00 |
| 19.12.2025 | 13,95 | 14,00 | 13,15 | 13,20 | -5,04% | 27,00 |
| 18.12.2025 | 13,60 | 14,15 | 13,55 | 13,90 | 2,21% | 72,00 |
| 17.12.2025 | 13,90 | 14,00 | 13,25 | 13,60 | -2,16% | - |
| 16.12.2025 | 13,60 | 14,30 | 13,50 | 13,90 | 1,46% | - |
| 15.12.2025 | 14,05 | 14,15 | 12,50 | 13,70 | -2,84% | 40,00 |
| 12.12.2025 | 15,65 | 17,65 | 13,85 | 14,10 | -10,19% | 504,00 |
| 11.12.2025 | 12,30 | 17,40 | 12,25 | 15,70 | 26,61% | 200,00 |
| 10.12.2025 | 11,70 | 12,50 | 11,65 | 12,40 | 5,08% | 1.118,00 |
| 09.12.2025 | 11,60 | 11,85 | 11,45 | 11,80 | 0,85% | - |
| 08.12.2025 | 11,90 | 12,15 | 11,65 | 11,70 | -2,50% | 4.509,00 |
| 05.12.2025 | 11,70 | 12,15 | 11,65 | 12,00 | 1,69% | - |