21,200€
-6,81%
Echtzeit-Aktienkurs Quadient S.A.
Bid:
Ask:
Aktienkurse zur Quadient S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.05.2024 | 18,82 | 18,86 | 18,62 | 18,69 | -0,59% | - |
| 09.05.2024 | 18,47 | 18,85 | 18,47 | 18,80 | 1,51% | - |
| 08.05.2024 | 18,32 | 18,53 | 18,31 | 18,52 | 1,15% | - |
| 07.05.2024 | 18,01 | 18,35 | 18,01 | 18,31 | 1,55% | - |
| 06.05.2024 | 18,03 | 18,11 | 17,96 | 18,03 | -0,06% | - |
| 03.05.2024 | 18,05 | 18,10 | 17,97 | 18,04 | 0,06% | - |
| 02.05.2024 | 17,91 | 18,09 | 17,85 | 18,03 | 0,73% | - |
| 30.04.2024 | 17,96 | 18,04 | 17,86 | 17,90 | -0,39% | - |
| 29.04.2024 | 17,75 | 18,01 | 17,69 | 17,97 | 1,53% | - |
| 26.04.2024 | 17,65 | 17,73 | 17,54 | 17,70 | 0,91% | - |
| 25.04.2024 | 17,44 | 17,57 | 17,41 | 17,54 | 0,17% | - |
| 24.04.2024 | 17,64 | 17,70 | 17,46 | 17,51 | -0,40% | - |
| 23.04.2024 | 17,67 | 17,74 | 17,49 | 17,58 | -0,51% | - |
| 22.04.2024 | 17,58 | 17,73 | 17,51 | 17,67 | 1,14% | - |
| 19.04.2024 | 17,41 | 17,64 | 17,35 | 17,47 | -0,74% | - |
| 18.04.2024 | 17,74 | 17,81 | 17,54 | 17,60 | -0,11% | - |
| 17.04.2024 | 17,34 | 17,71 | 17,30 | 17,62 | 1,09% | - |
| 16.04.2024 | 17,31 | 17,49 | 17,31 | 17,43 | 0,23% | - |
| 15.04.2024 | 17,56 | 17,60 | 17,39 | 17,39 | -0,23% | - |
| 12.04.2024 | 17,84 | 17,88 | 17,40 | 17,43 | -2,13% | - |
| 11.04.2024 | 17,70 | 17,84 | 17,57 | 17,81 | 0,68% | - |
| 10.04.2024 | 17,99 | 18,03 | 17,64 | 17,69 | -1,39% | - |
| 09.04.2024 | 17,66 | 17,96 | 17,65 | 17,94 | 1,41% | - |
| 08.04.2024 | 18,15 | 18,15 | 17,69 | 17,69 | -2,48% | - |
| 05.04.2024 | 17,74 | 18,18 | 17,69 | 18,14 | 2,37% | - |
| 04.04.2024 | 18,56 | 18,67 | 17,70 | 17,72 | -4,58% | - |
| 03.04.2024 | 18,71 | 18,95 | 18,54 | 18,57 | -1,22% | - |
| 02.04.2024 | 19,05 | 19,11 | 18,74 | 18,80 | -1,47% | - |
| 28.03.2024 | 18,97 | 19,11 | 18,90 | 19,08 | 0,42% | - |
| 27.03.2024 | 18,94 | 19,18 | 18,94 | 19,00 | 0,42% | - |
| 26.03.2024 | 18,66 | 19,13 | 18,58 | 18,92 | 1,67% | - |
| 25.03.2024 | 19,20 | 19,25 | 18,59 | 18,61 | -3,12% | - |
| 22.03.2024 | 19,15 | 19,26 | 19,06 | 19,21 | -0,05% | - |
| 21.03.2024 | 19,30 | 19,34 | 19,04 | 19,22 | -0,10% | - |
| 20.03.2024 | 19,13 | 19,26 | 19,04 | 19,24 | 0,42% | - |
| 19.03.2024 | 19,35 | 19,37 | 19,05 | 19,16 | -1,03% | - |
| 18.03.2024 | 19,30 | 19,44 | 19,24 | 19,36 | 0,36% | - |
| 15.03.2024 | 19,17 | 19,36 | 19,17 | 19,29 | 0,47% | - |
| 14.03.2024 | 19,30 | 19,33 | 19,14 | 19,20 | -0,52% | - |
| 13.03.2024 | 19,35 | 19,40 | 19,22 | 19,30 | -0,31% | - |
| 12.03.2024 | 19,27 | 19,36 | 19,17 | 19,36 | 0,73% | - |
| 11.03.2024 | 19,19 | 19,32 | 19,07 | 19,22 | 0,00% | - |
| 08.03.2024 | 19,41 | 19,41 | 19,20 | 19,22 | -1,03% | - |
| 07.03.2024 | 19,23 | 19,45 | 19,18 | 19,42 | 0,62% | - |
| 06.03.2024 | 19,41 | 19,44 | 19,26 | 19,30 | -0,41% | - |
| 05.03.2024 | 19,39 | 19,53 | 19,17 | 19,38 | -0,62% | - |
| 04.03.2024 | 19,45 | 19,62 | 19,38 | 19,50 | 0,10% | - |
| 01.03.2024 | 19,59 | 19,61 | 19,40 | 19,48 | -0,41% | - |
| 29.02.2024 | 19,39 | 19,56 | 19,18 | 19,56 | 1,03% | - |
| 28.02.2024 | 19,60 | 19,70 | 19,29 | 19,36 | -1,33% | - |
| 27.02.2024 | 19,61 | 19,68 | 19,47 | 19,62 | -0,10% | - |
| 26.02.2024 | 19,37 | 19,66 | 19,23 | 19,64 | 1,24% | - |
| 23.02.2024 | 19,37 | 19,46 | 19,16 | 19,40 | 0,00% | - |
| 22.02.2024 | 19,37 | 19,47 | 19,09 | 19,40 | 0,62% | - |
| 21.02.2024 | 19,19 | 19,38 | 19,13 | 19,28 | 0,63% | - |
| 20.02.2024 | 19,13 | 19,23 | 19,04 | 19,16 | 0,05% | - |
| 19.02.2024 | 19,23 | 19,32 | 19,14 | 19,15 | -0,26% | - |
| 16.02.2024 | 19,69 | 19,69 | 19,18 | 19,20 | -2,19% | - |
| 15.02.2024 | 19,97 | 20,08 | 19,49 | 19,63 | -1,46% | - |
| 14.02.2024 | 19,91 | 20,01 | 19,65 | 19,92 | 0,20% | - |
| 13.02.2024 | 20,03 | 20,20 | 19,80 | 19,88 | -1,22% | - |
| 12.02.2024 | 20,25 | 20,43 | 20,08 | 20,13 | -0,74% | - |
| 09.02.2024 | 19,82 | 20,28 | 19,82 | 20,28 | 2,19% | - |
| 08.02.2024 | 19,99 | 20,20 | 19,82 | 19,84 | -0,87% | - |
| 07.02.2024 | 20,10 | 20,18 | 19,96 | 20,02 | -0,55% | - |
| 06.02.2024 | 20,43 | 20,43 | 19,90 | 20,13 | -1,23% | - |
| 05.02.2024 | 19,51 | 20,38 | 19,44 | 20,38 | 4,33% | - |
| 02.02.2024 | 19,39 | 19,54 | 19,36 | 19,53 | 0,67% | - |
| 01.02.2024 | 19,53 | 19,82 | 19,23 | 19,40 | -0,82% | - |
| 31.01.2024 | 19,41 | 19,70 | 19,35 | 19,56 | 0,51% | - |
| 30.01.2024 | 19,53 | 19,55 | 19,27 | 19,46 | -0,51% | - |
| 29.01.2024 | 19,57 | 19,63 | 19,42 | 19,56 | -0,10% | - |
| 26.01.2024 | 19,59 | 19,67 | 19,40 | 19,58 | -0,31% | - |
| 25.01.2024 | 19,32 | 19,66 | 19,28 | 19,64 | 1,66% | - |
| 24.01.2024 | 19,59 | 19,65 | 19,32 | 19,32 | -0,82% | - |