13,830€
0,36%
Echtzeit-Aktienkurs Quadient S.A.
Bid:
Ask:
Aktienkurse zur Quadient S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 14,01 | 14,14 | 13,54 | 13,80 | -1,00% | 18.054,00 |
| 30.09.2026 | 13,70 | 14,04 | 13,64 | 13,94 | 1,38% | 37.324,00 |
| 29.09.2026 | 12,65 | 13,90 | 12,64 | 13,75 | 8,44% | 36.986,00 |
| 28.09.2026 | 13,11 | 13,11 | 12,26 | 12,68 | -3,65% | 28.200,00 |
| 25.09.2026 | 12,75 | 13,17 | 12,06 | 13,16 | 3,46% | 22.813,00 |
| 24.09.2026 | 13,37 | 13,91 | 12,19 | 12,72 | -4,36% | 28.014,00 |
| 23.09.2026 | 12,49 | 13,41 | 12,26 | 13,30 | 7,09% | 2.058,00 |
| 22.09.2026 | 12,41 | 12,59 | 12,28 | 12,42 | -0,16% | - |
| 21.09.2026 | 12,35 | 12,63 | 12,31 | 12,44 | 1,47% | - |
| 18.09.2026 | 12,37 | 12,39 | 12,01 | 12,26 | -0,97% | 3.366,00 |
| 17.09.2026 | 12,56 | 12,61 | 12,36 | 12,38 | -1,04% | 1.820,00 |
| 16.09.2026 | 12,47 | 12,56 | 12,32 | 12,51 | 0,72% | - |
| 15.09.2026 | 12,43 | 12,45 | 12,24 | 12,42 | -0,08% | 8.100,00 |
| 14.09.2026 | 12,51 | 12,70 | 12,33 | 12,43 | -0,96% | - |
| 11.09.2026 | 12,59 | 12,63 | 12,42 | 12,55 | 0,08% | - |
| 10.09.2026 | 12,57 | 12,61 | 12,47 | 12,54 | 0,00% | - |
| 09.09.2026 | 12,75 | 12,91 | 12,52 | 12,54 | -1,57% | - |
| 08.09.2026 | 13,08 | 13,14 | 12,74 | 12,74 | -2,82% | 500,00 |
| 07.09.2026 | 13,38 | 13,42 | 13,11 | 13,11 | -2,24% | - |
| 04.09.2026 | 13,41 | 13,43 | 13,18 | 13,41 | 0,00% | 4.599,00 |
| 03.09.2026 | 13,10 | 13,42 | 12,98 | 13,41 | 2,44% | 28.710,00 |
| 02.09.2026 | 13,13 | 13,20 | 12,94 | 13,09 | -0,30% | - |
| 01.09.2026 | 13,19 | 13,35 | 13,08 | 13,13 | -0,23% | - |
| 31.08.2026 | 13,18 | 13,25 | 13,10 | 13,16 | -0,15% | 15.488,00 |
| 28.08.2026 | 13,21 | 13,27 | 13,08 | 13,18 | -0,15% | 19.000,00 |
| 27.08.2026 | 13,18 | 13,24 | 13,08 | 13,20 | 0,69% | - |
| 26.08.2026 | 12,91 | 13,14 | 12,85 | 13,11 | 1,63% | 12.750,00 |
| 25.08.2026 | 12,73 | 12,97 | 12,70 | 12,90 | 1,57% | - |
| 24.08.2026 | 12,26 | 12,92 | 12,24 | 12,70 | 3,59% | 23.657,00 |
| 21.08.2026 | 12,27 | 12,35 | 12,19 | 12,26 | 0,16% | 4.524,00 |
| 20.08.2026 | 12,30 | 12,43 | 12,17 | 12,24 | -0,49% | - |
| 19.08.2026 | 12,13 | 12,35 | 12,09 | 12,30 | 1,15% | - |
| 18.08.2026 | 12,17 | 12,19 | 11,99 | 12,16 | -0,41% | - |
| 17.08.2026 | 12,37 | 12,39 | 12,21 | 12,21 | -1,21% | 12.840,00 |
| 14.08.2026 | 12,35 | 12,52 | 12,34 | 12,36 | 0,16% | 3.045,00 |
| 13.08.2026 | 12,29 | 12,59 | 12,24 | 12,34 | 0,65% | 5.548,00 |
| 12.08.2026 | 13,00 | 13,04 | 12,25 | 12,26 | -5,40% | 16.689,00 |
| 11.08.2026 | 13,12 | 13,15 | 12,88 | 12,96 | -1,22% | - |
| 10.08.2026 | 13,21 | 13,27 | 13,06 | 13,12 | -0,76% | - |
| 07.08.2026 | 12,98 | 13,36 | 12,96 | 13,22 | 1,85% | 4.998,00 |
| 06.08.2026 | 12,84 | 13,02 | 12,73 | 12,98 | 1,17% | - |
| 05.08.2026 | 13,15 | 13,16 | 12,82 | 12,83 | -2,21% | - |
| 04.08.2026 | 13,00 | 13,19 | 12,94 | 13,12 | -4,23% | 9.114,00 |
| 03.08.2026 | 13,69 | 13,74 | 13,45 | 13,70 | 0,74% | 4.374,00 |
| 31.07.2026 | 13,55 | 13,69 | 13,43 | 13,60 | 0,74% | 7.225,00 |
| 30.07.2026 | 13,47 | 13,63 | 13,37 | 13,50 | 0,52% | 2.877,00 |
| 29.07.2026 | 13,28 | 13,58 | 13,26 | 13,43 | 0,98% | 6.240,00 |
| 28.07.2026 | 13,11 | 13,45 | 13,09 | 13,30 | 1,06% | 5.560,00 |
| 27.07.2026 | 12,90 | 13,32 | 12,88 | 13,16 | 3,22% | 16.514,00 |
| 24.07.2026 | 12,61 | 12,87 | 12,57 | 12,75 | 1,03% | 13.904,00 |
| 23.07.2026 | 12,82 | 12,85 | 12,54 | 12,62 | -1,87% | 16.042,00 |
| 22.07.2026 | 12,75 | 13,15 | 12,69 | 12,86 | 0,63% | 37.160,00 |
| 21.07.2026 | 12,75 | 13,11 | 12,69 | 12,78 | 1,11% | 4.380,00 |
| 20.07.2026 | 11,97 | 12,85 | 11,95 | 12,64 | 5,33% | 16.197,00 |
| 17.07.2026 | 11,98 | 12,16 | 11,95 | 12,00 | -0,33% | 2.718,00 |
| 16.07.2026 | 12,12 | 12,15 | 11,94 | 12,04 | -0,66% | 22.242,00 |
| 15.07.2026 | 11,97 | 12,16 | 11,95 | 12,12 | 1,85% | - |
| 14.07.2026 | 12,00 | 12,01 | 11,78 | 11,90 | -0,83% | 170,00 |
| 13.07.2026 | 11,83 | 12,11 | 11,75 | 12,00 | 0,33% | 38.982,00 |
| 10.07.2026 | 11,97 | 12,20 | 11,92 | 11,96 | -0,33% | 5.675,00 |
| 09.07.2026 | 11,85 | 12,02 | 11,83 | 12,00 | 1,69% | 1.240,00 |
| 08.07.2026 | 11,91 | 12,00 | 11,74 | 11,80 | -1,34% | 18.131,00 |
| 07.07.2026 | 11,93 | 12,08 | 11,92 | 11,96 | -0,17% | 7.448,00 |
| 06.07.2026 | 11,97 | 12,11 | 11,96 | 11,98 | 0,00% | 26.992,00 |
| 03.07.2026 | 11,77 | 12,12 | 11,71 | 11,98 | 2,22% | 60,00 |
| 02.07.2026 | 11,79 | 11,84 | 11,55 | 11,72 | -0,68% | 18.756,00 |
| 01.07.2026 | 11,81 | 11,93 | 11,73 | 11,80 | -0,17% | 201,00 |
| 30.06.2026 | 11,91 | 11,93 | 11,80 | 11,82 | -0,67% | - |
| 29.06.2026 | 11,76 | 11,98 | 11,73 | 11,90 | 1,71% | 6.635,00 |
| 26.06.2026 | 11,89 | 12,03 | 11,68 | 11,70 | -2,34% | - |
| 25.06.2026 | 12,05 | 12,28 | 11,98 | 11,98 | -0,17% | 1.152,00 |
| 24.06.2026 | 12,17 | 12,17 | 11,89 | 12,00 | -1,15% | 6.569,00 |
| 23.06.2026 | 11,97 | 12,18 | 11,95 | 12,14 | 0,66% | 36,00 |
| 22.06.2026 | 12,19 | 12,25 | 11,93 | 12,06 | -0,90% | 6.512,00 |
| 19.06.2026 | 12,45 | 12,49 | 12,16 | 12,17 | -2,64% | 10.180,00 |
| 18.06.2026 | 12,29 | 12,54 | 12,17 | 12,50 | 2,21% | 2.460,00 |
| 17.06.2026 | 12,67 | 12,73 | 12,23 | 12,23 | -3,24% | 16.330,00 |
| 16.06.2026 | 12,61 | 12,78 | 12,61 | 12,64 | 0,24% | 4.577,00 |
| 15.06.2026 | 12,60 | 12,86 | 12,52 | 12,61 | 1,37% | 11.584,00 |
| 12.06.2026 | 12,49 | 12,57 | 12,20 | 12,44 | -0,64% | 2.255,00 |
| 11.06.2026 | 12,35 | 12,54 | 12,20 | 12,52 | 1,46% | 1.350,00 |
| 10.06.2026 | 12,51 | 12,52 | 12,26 | 12,34 | -1,52% | 2.080,00 |
| 09.06.2026 | 12,69 | 12,83 | 12,34 | 12,53 | -1,03% | - |
| 08.06.2026 | 12,38 | 12,78 | 12,34 | 12,66 | 1,44% | 6.423,00 |
| 05.06.2026 | 12,43 | 12,86 | 12,43 | 12,48 | 0,16% | 6.810,00 |
| 04.06.2026 | 12,35 | 12,52 | 12,27 | 12,46 | 0,97% | 77,00 |
| 03.06.2026 | 12,66 | 12,75 | 12,34 | 12,34 | -2,68% | - |
| 02.06.2026 | 13,11 | 13,25 | 12,64 | 12,68 | -1,25% | 15.708,00 |
| 01.06.2026 | 12,22 | 13,20 | 12,20 | 12,84 | 5,16% | - |
| 29.05.2026 | 12,54 | 12,97 | 12,18 | 12,21 | -2,16% | 11.988,00 |
| 28.05.2026 | 12,31 | 12,56 | 12,29 | 12,48 | 0,81% | 9.576,00 |
| 27.05.2026 | 12,25 | 12,48 | 12,14 | 12,38 | 1,06% | 2.500,00 |
| 26.05.2026 | 12,28 | 12,47 | 12,10 | 12,25 | -0,57% | 3.561,00 |
| 25.05.2026 | 12,47 | 12,53 | 12,13 | 12,32 | 0,24% | - |
| 22.05.2026 | 12,10 | 12,39 | 11,60 | 12,29 | 1,57% | 1.330,00 |
| 21.05.2026 | 12,03 | 12,16 | 11,81 | 12,10 | 0,17% | 9.880,00 |
| 20.05.2026 | 11,83 | 12,08 | 11,72 | 12,08 | 1,85% | - |
| 19.05.2026 | 11,87 | 12,09 | 11,80 | 11,86 | -0,50% | - |
| 18.05.2026 | 11,83 | 11,94 | 11,74 | 11,92 | 0,00% | - |
| 15.05.2026 | 11,69 | 11,97 | 11,65 | 11,92 | 0,85% | - |