16,920€
0,12%
Echtzeit-Aktienkurs QUADIENT SA INH. EO 1
Bid:
Ask:
Aktienkurse zur QUADIENT SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 16,99 | 17,13 | 16,74 | 16,94 | -0,18% | 390,00 |
| 26.09.2024 | 16,74 | 17,02 | 16,68 | 16,97 | 2,29% | - |
| 25.09.2024 | 16,72 | 16,94 | 16,51 | 16,59 | -1,19% | - |
| 24.09.2024 | 16,97 | 17,81 | 16,29 | 16,79 | -1,35% | - |
| 23.09.2024 | 16,90 | 17,14 | 16,64 | 17,02 | 1,13% | - |
| 20.09.2024 | 16,74 | 16,89 | 16,46 | 16,83 | 0,12% | - |
| 19.09.2024 | 16,56 | 16,85 | 16,51 | 16,81 | 2,19% | - |
| 18.09.2024 | 16,65 | 16,69 | 16,28 | 16,45 | -1,20% | - |
| 17.09.2024 | 16,78 | 16,88 | 16,59 | 16,65 | -0,77% | - |
| 16.09.2024 | 17,09 | 17,09 | 16,69 | 16,78 | -1,76% | - |
| 13.09.2024 | 17,14 | 17,29 | 17,03 | 17,08 | -0,52% | - |
| 12.09.2024 | 17,42 | 17,44 | 16,98 | 17,17 | -1,15% | - |
| 11.09.2024 | 17,26 | 17,38 | 17,14 | 17,37 | 0,46% | - |
| 10.09.2024 | 17,24 | 17,42 | 17,14 | 17,29 | -0,12% | - |
| 09.09.2024 | 17,21 | 17,37 | 17,17 | 17,31 | 0,93% | - |
| 06.09.2024 | 17,71 | 17,73 | 17,10 | 17,15 | -3,38% | - |
| 05.09.2024 | 17,14 | 17,93 | 17,14 | 17,75 | 3,38% | - |
| 04.09.2024 | 17,06 | 17,28 | 17,02 | 17,17 | -0,12% | - |
| 03.09.2024 | 17,64 | 17,80 | 17,15 | 17,19 | -2,72% | - |
| 02.09.2024 | 17,42 | 17,88 | 16,98 | 17,67 | 1,44% | - |
| 30.08.2024 | 17,42 | 17,54 | 17,31 | 17,42 | 0,69% | - |
| 29.08.2024 | 17,34 | 17,56 | 17,29 | 17,30 | -0,23% | - |
| 28.08.2024 | 17,33 | 17,58 | 17,24 | 17,34 | 0,17% | - |
| 27.08.2024 | 17,39 | 17,41 | 17,25 | 17,31 | -0,40% | - |
| 26.08.2024 | 17,54 | 17,54 | 17,28 | 17,38 | -0,97% | - |
| 23.08.2024 | 17,36 | 17,57 | 17,32 | 17,55 | 1,45% | - |
| 22.08.2024 | 17,53 | 17,57 | 17,28 | 17,30 | -1,59% | - |
| 21.08.2024 | 17,22 | 17,59 | 17,22 | 17,58 | 2,15% | - |
| 20.08.2024 | 17,54 | 17,59 | 17,17 | 17,21 | -1,94% | - |
| 19.08.2024 | 17,26 | 17,62 | 17,15 | 17,55 | 1,62% | - |
| 16.08.2024 | 17,37 | 17,48 | 17,23 | 17,27 | -0,35% | - |
| 15.08.2024 | 17,31 | 17,36 | 17,02 | 17,33 | 0,46% | - |
| 14.08.2024 | 17,29 | 17,41 | 17,16 | 17,25 | 0,00% | - |
| 13.08.2024 | 17,31 | 17,47 | 17,16 | 17,25 | -0,12% | - |
| 12.08.2024 | 17,44 | 17,44 | 17,10 | 17,27 | -0,69% | - |
| 09.08.2024 | 17,16 | 17,49 | 17,16 | 17,39 | 1,16% | - |
| 08.08.2024 | 17,32 | 17,44 | 17,11 | 17,19 | -0,23% | - |
| 07.08.2024 | 17,26 | 17,63 | 17,11 | 17,23 | 0,70% | - |
| 06.08.2024 | 17,14 | 17,22 | 16,56 | 17,11 | 0,59% | - |
| 05.08.2024 | 16,49 | 17,13 | 16,35 | 17,01 | -3,63% | - |
| 02.08.2024 | 17,77 | 18,00 | 17,59 | 17,65 | -1,45% | - |
| 01.08.2024 | 18,42 | 18,42 | 17,83 | 17,91 | -2,50% | - |
| 31.07.2024 | 18,41 | 18,60 | 18,30 | 18,37 | 0,66% | - |
| 30.07.2024 | 18,28 | 18,40 | 18,14 | 18,25 | -0,16% | - |
| 29.07.2024 | 18,51 | 18,55 | 18,23 | 18,28 | -1,19% | - |
| 26.07.2024 | 18,53 | 18,57 | 18,37 | 18,50 | 0,05% | - |
| 25.07.2024 | 18,55 | 18,69 | 18,21 | 18,49 | -0,59% | - |
| 24.07.2024 | 18,69 | 18,97 | 18,58 | 18,60 | -0,75% | - |
| 23.07.2024 | 18,83 | 18,87 | 18,62 | 18,74 | -0,74% | - |
| 22.07.2024 | 18,93 | 19,01 | 18,74 | 18,88 | -0,11% | - |
| 19.07.2024 | 19,21 | 19,23 | 18,53 | 18,90 | -1,25% | - |
| 18.07.2024 | 19,43 | 19,55 | 19,09 | 19,14 | -1,09% | - |
| 17.07.2024 | 19,77 | 19,84 | 19,17 | 19,35 | -2,67% | - |
| 16.07.2024 | 19,23 | 19,94 | 19,07 | 19,88 | 3,17% | - |
| 15.07.2024 | 19,05 | 19,48 | 19,03 | 19,27 | 1,05% | - |
| 12.07.2024 | 19,17 | 19,21 | 19,02 | 19,07 | -0,26% | - |
| 11.07.2024 | 18,92 | 19,17 | 18,79 | 19,12 | 1,06% | - |
| 10.07.2024 | 18,53 | 18,96 | 18,45 | 18,92 | 1,94% | - |
| 09.07.2024 | 19,53 | 19,53 | 18,54 | 18,56 | -4,72% | - |
| 08.07.2024 | 19,15 | 19,56 | 18,98 | 19,48 | 1,35% | - |
| 05.07.2024 | 19,09 | 19,27 | 19,04 | 19,22 | 0,73% | - |
| 04.07.2024 | 18,55 | 19,09 | 18,55 | 19,08 | 2,69% | - |
| 03.07.2024 | 18,12 | 18,59 | 18,04 | 18,58 | 2,88% | - |
| 02.07.2024 | 17,93 | 18,22 | 17,77 | 18,06 | 0,44% | - |
| 01.07.2024 | 17,74 | 18,02 | 17,38 | 17,98 | 2,92% | - |
| 28.06.2024 | 17,71 | 17,97 | 17,39 | 17,47 | -1,19% | - |
| 27.06.2024 | 17,37 | 17,85 | 17,29 | 17,68 | 1,84% | - |
| 26.06.2024 | 17,44 | 17,81 | 17,33 | 17,36 | 0,00% | - |
| 25.06.2024 | 17,75 | 17,75 | 17,23 | 17,36 | -2,09% | - |
| 24.06.2024 | 17,96 | 18,17 | 17,67 | 17,73 | -1,12% | - |
| 21.06.2024 | 17,92 | 18,08 | 17,45 | 17,93 | 0,00% | - |
| 20.06.2024 | 18,37 | 18,74 | 17,88 | 17,93 | -2,24% | - |
| 19.06.2024 | 21,98 | 21,98 | 18,30 | 18,34 | -16,35% | - |
| 18.06.2024 | 21,38 | 22,08 | 21,08 | 21,93 | 2,81% | - |
| 17.06.2024 | 21,18 | 21,45 | 20,58 | 21,33 | 0,95% | - |
| 14.06.2024 | 22,58 | 22,58 | 20,78 | 21,13 | -6,11% | - |
| 13.06.2024 | 22,78 | 23,05 | 22,43 | 22,50 | -1,42% | - |
| 12.06.2024 | 22,53 | 22,88 | 21,98 | 22,83 | 1,78% | - |
| 11.06.2024 | 22,85 | 22,90 | 22,28 | 22,43 | -1,86% | - |
| 10.06.2024 | 22,58 | 22,90 | 22,30 | 22,85 | 0,55% | - |
| 07.06.2024 | 22,65 | 22,95 | 22,65 | 22,73 | 0,11% | 1.656,00 |
| 06.06.2024 | 22,73 | 23,05 | 22,43 | 22,70 | -0,44% | - |
| 05.06.2024 | 22,28 | 22,80 | 22,15 | 22,80 | 2,59% | - |
| 04.06.2024 | 22,05 | 22,25 | 21,80 | 22,23 | 0,68% | - |
| 03.06.2024 | 22,38 | 22,40 | 21,90 | 22,08 | -0,90% | - |
| 31.05.2024 | 21,68 | 22,30 | 21,68 | 22,28 | 2,77% | - |
| 30.05.2024 | 21,03 | 21,73 | 20,98 | 21,68 | 2,85% | - |
| 29.05.2024 | 20,73 | 21,15 | 20,73 | 21,08 | 1,20% | - |
| 28.05.2024 | 19,65 | 20,83 | 19,46 | 20,83 | 5,93% | - |
| 27.05.2024 | 19,71 | 19,77 | 19,60 | 19,66 | -0,41% | - |
| 24.05.2024 | 19,71 | 19,80 | 19,55 | 19,74 | 0,10% | - |
| 23.05.2024 | 20,03 | 20,08 | 19,68 | 19,72 | -1,30% | - |
| 22.05.2024 | 19,99 | 20,03 | 19,83 | 19,98 | -0,12% | - |
| 21.05.2024 | 20,08 | 20,13 | 19,88 | 20,01 | -0,35% | - |
| 20.05.2024 | 19,87 | 20,10 | 19,85 | 20,08 | 0,98% | - |
| 17.05.2024 | 19,44 | 19,88 | 19,43 | 19,88 | 2,26% | - |
| 16.05.2024 | 19,55 | 19,56 | 19,39 | 19,44 | -0,56% | - |
| 15.05.2024 | 19,46 | 19,57 | 19,31 | 19,55 | 0,46% | - |
| 14.05.2024 | 18,89 | 19,46 | 18,88 | 19,46 | 2,96% | - |
| 13.05.2024 | 18,72 | 18,90 | 18,70 | 18,90 | 1,12% | - |