18,100€
-1,95%
Echtzeit-Aktienkurs Quadient S.A.
Bid:
Ask:
Aktienkurse zur Quadient S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18,40 | 18,44 | 18,04 | 18,16 | -1,73% | - |
| 19.12.2024 | 18,65 | 19,06 | 18,48 | 18,48 | -0,91% | - |
| 18.12.2024 | 18,98 | 20,20 | 18,63 | 18,65 | -1,74% | - |
| 17.12.2024 | 18,86 | 19,36 | 18,86 | 18,98 | 0,42% | - |
| 16.12.2024 | 18,51 | 18,96 | 18,49 | 18,90 | 1,83% | - |
| 13.12.2024 | 18,02 | 18,84 | 18,01 | 18,56 | 3,00% | - |
| 12.12.2024 | 17,81 | 18,20 | 17,81 | 18,02 | 0,90% | - |
| 11.12.2024 | 17,96 | 18,02 | 17,81 | 17,86 | 0,06% | - |
| 10.12.2024 | 17,71 | 18,04 | 17,68 | 17,85 | 0,79% | - |
| 09.12.2024 | 17,47 | 17,88 | 17,47 | 17,71 | 1,20% | - |
| 06.12.2024 | 17,28 | 17,55 | 17,26 | 17,50 | 1,21% | - |
| 05.12.2024 | 16,98 | 17,44 | 16,95 | 17,29 | 1,77% | - |
| 04.12.2024 | 16,64 | 17,07 | 16,60 | 16,99 | 2,16% | - |
| 03.12.2024 | 16,79 | 17,04 | 16,61 | 16,63 | -1,07% | - |
| 02.12.2024 | 17,04 | 17,08 | 16,77 | 16,81 | -1,87% | - |
| 29.11.2024 | 17,14 | 17,45 | 16,83 | 17,13 | -0,23% | - |
| 28.11.2024 | 16,14 | 17,63 | 16,06 | 17,17 | 6,71% | - |
| 27.11.2024 | 16,06 | 16,12 | 15,91 | 16,09 | 0,00% | - |
| 26.11.2024 | 16,02 | 16,16 | 15,99 | 16,09 | -0,12% | - |
| 25.11.2024 | 16,17 | 16,39 | 16,07 | 16,11 | -0,12% | - |
| 22.11.2024 | 16,16 | 16,22 | 15,87 | 16,13 | -0,25% | - |
| 21.11.2024 | 16,15 | 16,19 | 16,04 | 16,17 | 0,12% | - |
| 20.11.2024 | 15,81 | 16,23 | 15,74 | 16,15 | 2,87% | - |
| 19.11.2024 | 16,12 | 16,16 | 15,58 | 15,70 | -2,30% | - |
| 18.11.2024 | 16,07 | 16,13 | 15,96 | 16,07 | 0,25% | - |
| 15.11.2024 | 16,05 | 16,15 | 15,97 | 16,03 | -0,37% | - |
| 14.11.2024 | 15,84 | 16,17 | 15,84 | 16,09 | 1,00% | - |
| 13.11.2024 | 15,80 | 16,05 | 15,80 | 15,93 | 0,06% | - |
| 12.11.2024 | 15,94 | 16,09 | 15,84 | 15,92 | -1,06% | - |
| 11.11.2024 | 16,32 | 16,38 | 16,07 | 16,09 | -1,29% | - |
| 08.11.2024 | 16,16 | 16,36 | 16,03 | 16,30 | 0,68% | - |
| 07.11.2024 | 15,88 | 16,21 | 15,80 | 16,19 | 2,15% | - |
| 06.11.2024 | 15,92 | 16,04 | 15,77 | 15,85 | -0,19% | - |
| 05.11.2024 | 15,90 | 16,00 | 15,85 | 15,88 | 0,06% | - |
| 04.11.2024 | 15,94 | 16,05 | 15,85 | 15,87 | 0,00% | - |
| 01.11.2024 | 16,08 | 16,10 | 15,87 | 15,87 | -1,37% | - |
| 31.10.2024 | 15,84 | 16,11 | 15,80 | 16,09 | 1,00% | - |
| 30.10.2024 | 16,08 | 16,13 | 15,91 | 15,93 | -1,12% | - |
| 29.10.2024 | 16,30 | 16,37 | 16,11 | 16,11 | -0,98% | - |
| 28.10.2024 | 16,18 | 16,34 | 16,11 | 16,27 | 0,99% | - |
| 25.10.2024 | 16,00 | 16,21 | 16,00 | 16,11 | 0,50% | - |
| 24.10.2024 | 16,04 | 16,27 | 15,99 | 16,03 | 0,25% | - |
| 23.10.2024 | 16,16 | 16,26 | 15,95 | 15,99 | -0,99% | - |
| 22.10.2024 | 16,14 | 16,26 | 16,06 | 16,15 | -0,12% | - |
| 21.10.2024 | 16,20 | 16,54 | 16,07 | 16,17 | -0,49% | - |
| 18.10.2024 | 16,40 | 16,68 | 16,23 | 16,25 | -0,85% | - |
| 17.10.2024 | 16,14 | 16,46 | 16,14 | 16,39 | 1,36% | - |
| 16.10.2024 | 16,22 | 16,25 | 16,04 | 16,17 | -0,49% | - |
| 15.10.2024 | 16,15 | 16,33 | 16,10 | 16,25 | 0,62% | - |
| 14.10.2024 | 16,09 | 16,22 | 16,04 | 16,15 | 0,37% | - |
| 11.10.2024 | 16,27 | 16,32 | 16,03 | 16,09 | -1,35% | - |
| 10.10.2024 | 16,18 | 16,34 | 16,06 | 16,31 | 0,74% | - |
| 09.10.2024 | 16,06 | 16,23 | 15,98 | 16,19 | 0,75% | - |
| 08.10.2024 | 15,86 | 16,21 | 15,80 | 16,07 | 0,88% | - |
| 07.10.2024 | 16,02 | 16,08 | 15,91 | 15,93 | -0,62% | - |
| 04.10.2024 | 15,76 | 18,96 | 15,75 | 16,03 | 1,65% | - |
| 03.10.2024 | 15,46 | 15,97 | 15,44 | 15,77 | 1,55% | - |
| 02.10.2024 | 16,13 | 16,28 | 15,51 | 15,53 | -3,72% | - |
| 01.10.2024 | 16,87 | 16,92 | 16,07 | 16,13 | -4,39% | - |
| 30.09.2024 | 16,99 | 16,99 | 16,78 | 16,87 | -0,41% | - |
| 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% | - |