12,090€
0,08%
Echtzeit-Aktienkurs Quadient S.A.
Bid:
Ask:
Aktienkurse zur Quadient S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2026 | 11,51 | 11,89 | 11,50 | 11,82 | 2,78% | 220,00 |
| 13.05.2026 | 11,55 | 11,55 | 11,35 | 11,50 | -0,17% | 840,00 |
| 12.05.2026 | 11,55 | 11,55 | 11,35 | 11,52 | -0,69% | - |
| 11.05.2026 | 11,67 | 11,79 | 11,55 | 11,60 | -1,02% | - |
| 08.05.2026 | 11,80 | 11,84 | 11,60 | 11,72 | -0,51% | - |
| 07.05.2026 | 11,60 | 12,01 | 11,59 | 11,78 | 1,55% | - |
| 06.05.2026 | 11,59 | 11,91 | 11,52 | 11,60 | 0,78% | - |
| 05.05.2026 | 11,63 | 11,72 | 11,42 | 11,51 | -0,95% | - |
| 04.05.2026 | 11,64 | 11,92 | 11,57 | 11,62 | -0,09% | - |
| 30.04.2026 | 11,53 | 11,66 | 11,45 | 11,63 | 0,43% | - |
| 29.04.2026 | 11,66 | 11,82 | 11,57 | 11,58 | -0,77% | 7.600,00 |
| 28.04.2026 | 11,49 | 11,83 | 11,45 | 11,67 | 1,30% | 4.800,00 |
| 27.04.2026 | 11,35 | 11,64 | 11,33 | 11,52 | 1,05% | - |
| 24.04.2026 | 11,27 | 11,50 | 11,23 | 11,40 | 0,97% | - |
| 23.04.2026 | 11,57 | 11,65 | 11,15 | 11,29 | -3,26% | 4.320,00 |
| 22.04.2026 | 11,73 | 11,88 | 11,53 | 11,67 | 0,43% | - |
| 21.04.2026 | 11,71 | 11,76 | 11,56 | 11,62 | -0,60% | - |
| 20.04.2026 | 11,93 | 11,94 | 11,61 | 11,69 | -2,75% | - |
| 17.04.2026 | 12,03 | 12,29 | 11,98 | 12,02 | 0,17% | - |
| 16.04.2026 | 11,81 | 12,07 | 11,74 | 12,00 | 2,04% | - |
| 15.04.2026 | 11,47 | 11,78 | 11,45 | 11,76 | 2,44% | - |
| 14.04.2026 | 11,47 | 11,59 | 11,40 | 11,48 | -0,17% | - |
| 13.04.2026 | 10,80 | 11,50 | 10,78 | 11,50 | 5,50% | - |
| 10.04.2026 | 10,83 | 11,13 | 10,79 | 10,90 | 0,93% | - |
| 09.04.2026 | 11,09 | 11,11 | 10,78 | 10,80 | -3,23% | - |
| 08.04.2026 | 11,37 | 11,39 | 11,09 | 11,16 | 2,01% | - |
| 07.04.2026 | 10,95 | 11,06 | 10,71 | 10,94 | -0,27% | - |
| 02.04.2026 | 10,65 | 10,98 | 10,63 | 10,97 | 0,83% | - |
| 01.04.2026 | 10,97 | 11,09 | 10,82 | 10,88 | -0,64% | - |
| 31.03.2026 | 10,99 | 11,18 | 10,77 | 10,95 | 0,55% | - |
| 30.03.2026 | 11,17 | 11,27 | 10,85 | 10,89 | -2,33% | - |
| 27.03.2026 | 10,89 | 11,27 | 10,86 | 11,15 | 2,58% | 47.600,00 |
| 26.03.2026 | 12,51 | 12,55 | 10,44 | 10,87 | -13,80% | - |
| 25.03.2026 | 12,67 | 12,85 | 12,30 | 12,61 | -0,55% | - |
| 24.03.2026 | 12,73 | 12,85 | 12,47 | 12,68 | -1,25% | - |
| 23.03.2026 | 12,41 | 13,04 | 12,39 | 12,84 | 1,90% | - |
| 20.03.2026 | 12,85 | 12,95 | 12,50 | 12,60 | -2,17% | - |
| 19.03.2026 | 12,86 | 13,02 | 12,58 | 12,88 | -0,08% | - |
| 18.03.2026 | 12,97 | 13,23 | 12,86 | 12,89 | 0,47% | - |
| 17.03.2026 | 12,85 | 13,15 | 12,80 | 12,83 | -0,85% | - |
| 16.03.2026 | 13,11 | 13,13 | 12,89 | 12,94 | -0,31% | - |
| 13.03.2026 | 13,09 | 13,28 | 12,85 | 12,98 | -0,92% | - |
| 12.03.2026 | 13,19 | 13,31 | 12,99 | 13,10 | -1,65% | - |
| 11.03.2026 | 13,83 | 13,83 | 12,98 | 13,32 | -3,48% | - |
| 10.03.2026 | 13,83 | 14,04 | 13,62 | 13,80 | -0,43% | - |
| 09.03.2026 | 13,22 | 13,95 | 13,15 | 13,86 | 1,61% | - |
| 06.03.2026 | 13,63 | 13,72 | 13,43 | 13,64 | 0,52% | - |
| 05.03.2026 | 13,17 | 13,67 | 13,05 | 13,57 | 2,34% | - |
| 04.03.2026 | 12,75 | 13,27 | 12,69 | 13,26 | 3,59% | - |
| 03.03.2026 | 12,97 | 12,99 | 12,58 | 12,80 | -2,29% | - |
| 02.03.2026 | 13,25 | 13,33 | 13,08 | 13,10 | -2,67% | - |
| 27.02.2026 | 13,86 | 13,94 | 13,42 | 13,46 | -3,03% | 33.600,00 |
| 26.02.2026 | 13,59 | 13,97 | 13,57 | 13,88 | 1,91% | 31.000,00 |
| 25.02.2026 | 13,06 | 13,64 | 13,05 | 13,62 | 4,29% | - |
| 24.02.2026 | 12,99 | 13,08 | 12,85 | 13,06 | 0,62% | - |
| 23.02.2026 | 13,22 | 13,26 | 12,95 | 12,98 | -2,33% | - |
| 20.02.2026 | 12,47 | 13,31 | 12,46 | 13,29 | 6,49% | - |
| 19.02.2026 | 12,95 | 12,96 | 12,36 | 12,48 | -3,55% | - |
| 18.02.2026 | 13,01 | 13,08 | 12,59 | 12,94 | -0,46% | 4.500,00 |
| 17.02.2026 | 13,96 | 13,98 | 12,95 | 13,00 | -7,28% | - |
| 16.02.2026 | 14,57 | 14,62 | 14,00 | 14,02 | -3,71% | 3.600,00 |
| 13.02.2026 | 14,69 | 14,82 | 14,52 | 14,56 | -0,82% | - |
| 12.02.2026 | 15,28 | 15,32 | 14,68 | 14,68 | -3,80% | - |
| 11.02.2026 | 15,54 | 15,54 | 15,17 | 15,26 | -1,61% | - |
| 10.02.2026 | 15,32 | 15,82 | 15,32 | 15,51 | 1,11% | - |
| 09.02.2026 | 15,12 | 15,62 | 15,08 | 15,34 | 1,19% | 12.250,00 |
| 06.02.2026 | 15,36 | 15,36 | 15,03 | 15,16 | -1,04% | - |
| 05.02.2026 | 15,64 | 15,66 | 15,32 | 15,32 | -1,86% | - |
| 04.02.2026 | 15,78 | 15,96 | 15,56 | 15,61 | -0,70% | - |
| 03.02.2026 | 15,92 | 15,94 | 15,64 | 15,72 | -0,82% | - |
| 02.02.2026 | 15,74 | 15,87 | 15,46 | 15,85 | -0,38% | - |
| 30.01.2026 | 16,01 | 16,14 | 15,86 | 15,91 | -0,93% | - |
| 29.01.2026 | 16,22 | 16,28 | 15,91 | 16,06 | -0,80% | - |
| 28.01.2026 | 16,56 | 16,56 | 16,14 | 16,19 | -1,34% | - |
| 27.01.2026 | 16,80 | 16,82 | 16,41 | 16,41 | -1,85% | - |
| 26.01.2026 | 16,64 | 16,79 | 16,53 | 16,72 | 0,60% | - |
| 23.01.2026 | 16,02 | 16,67 | 15,98 | 16,62 | 3,75% | - |
| 22.01.2026 | 16,06 | 16,17 | 15,78 | 16,02 | -0,19% | - |
| 21.01.2026 | 15,73 | 16,11 | 15,59 | 16,05 | 2,43% | - |
| 20.01.2026 | 16,16 | 16,16 | 15,62 | 15,67 | -3,15% | - |
| 19.01.2026 | 16,13 | 16,48 | 16,11 | 16,18 | -1,52% | - |
| 16.01.2026 | 16,65 | 16,67 | 16,39 | 16,43 | -1,02% | - |
| 15.01.2026 | 16,73 | 16,73 | 16,46 | 16,60 | -0,24% | - |
| 14.01.2026 | 16,27 | 16,65 | 16,21 | 16,64 | 2,21% | - |
| 13.01.2026 | 15,94 | 16,42 | 15,92 | 16,28 | 1,75% | - |
| 12.01.2026 | 15,60 | 16,18 | 15,58 | 16,00 | 2,43% | - |
| 09.01.2026 | 15,48 | 15,72 | 15,44 | 15,62 | 1,03% | 16.800,00 |
| 08.01.2026 | 15,25 | 15,71 | 15,23 | 15,46 | 1,18% | - |
| 07.01.2026 | 15,15 | 15,33 | 15,04 | 15,28 | 0,92% | - |
| 06.01.2026 | 14,86 | 15,18 | 14,48 | 15,14 | 2,30% | - |
| 05.01.2026 | 14,57 | 14,86 | 14,50 | 14,80 | 2,07% | - |
| 02.01.2026 | 14,49 | 14,60 | 14,44 | 14,50 | 1,26% | - |
| 30.12.2025 | 14,34 | 14,53 | 14,32 | 14,32 | 0,70% | - |
| 29.12.2025 | 14,35 | 14,51 | 14,22 | 14,22 | -1,39% | - |
| 23.12.2025 | 14,45 | 14,46 | 14,20 | 14,42 | -0,14% | - |