5,820$
1,57%
Echtzeit-Aktienkurs QUAD/GRAPHICS
Bid:
Ask:
Aktienkurse zur QUAD/GRAPHICS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 5,78 | 5,82 | 5,77 | 5,82 | 1,57% | 74.138,00 |
| 02.07.2025 | 5,70 | 5,77 | 5,64 | 5,73 | 0,70% | 129.859,00 |
| 01.07.2025 | 5,57 | 5,82 | 5,57 | 5,69 | 0,71% | 173.424,00 |
| 30.06.2025 | 5,80 | 5,81 | 5,64 | 5,65 | -2,59% | 196.756,00 |
| 27.06.2025 | 5,62 | 5,80 | 5,60 | 5,80 | 3,76% | 604.671,00 |
| 26.06.2025 | 5,48 | 5,62 | 5,48 | 5,59 | 2,19% | 239.357,00 |
| 25.06.2025 | 5,56 | 5,59 | 5,47 | 5,47 | -2,15% | 168.222,00 |
| 24.06.2025 | 5,47 | 5,71 | 5,46 | 5,59 | 2,76% | 220.806,00 |
| 23.06.2025 | 5,32 | 5,45 | 5,27 | 5,44 | 1,49% | 188.104,00 |
| 20.06.2025 | 5,55 | 5,55 | 5,27 | 5,36 | -2,19% | 286.798,00 |
| 18.06.2025 | 5,26 | 5,50 | 5,23 | 5,48 | 4,38% | 523.362,00 |
| 17.06.2025 | 5,23 | 5,33 | 5,22 | 5,25 | -0,38% | 182.970,00 |
| 16.06.2025 | 5,32 | 5,40 | 5,27 | 5,27 | 0,38% | 198.482,00 |
| 13.06.2025 | 5,31 | 5,47 | 5,25 | 5,25 | -2,96% | 126.883,00 |
| 12.06.2025 | 5,41 | 5,43 | 5,30 | 5,41 | -0,18% | 129.417,00 |
| 11.06.2025 | 5,50 | 5,59 | 5,40 | 5,42 | -0,91% | 195.365,00 |
| 10.06.2025 | 5,53 | 5,53 | 5,44 | 5,47 | -0,91% | 190.988,00 |
| 09.06.2025 | 5,58 | 5,67 | 5,50 | 5,52 | -0,36% | 211.570,00 |
| 06.06.2025 | 5,45 | 5,70 | 5,45 | 5,54 | 2,78% | 315.647,00 |
| 05.06.2025 | 5,55 | 5,56 | 5,39 | 5,39 | -2,36% | 248.802,00 |
| 04.06.2025 | 5,75 | 5,77 | 5,48 | 5,52 | -4,00% | 320.959,00 |
| 03.06.2025 | 5,76 | 5,83 | 5,67 | 5,75 | -0,17% | 209.015,00 |
| 02.06.2025 | 5,84 | 5,86 | 5,64 | 5,76 | -1,20% | 228.291,00 |
| 30.05.2025 | 5,89 | 5,97 | 5,77 | 5,83 | -1,85% | 226.154,00 |
| 29.05.2025 | 6,07 | 6,10 | 5,89 | 5,94 | -0,83% | 210.393,00 |
| 28.05.2025 | 5,73 | 6,00 | 5,60 | 5,99 | 6,58% | 510.456,00 |
| 27.05.2025 | 5,34 | 5,70 | 5,28 | 5,62 | 7,87% | 362.904,00 |
| 23.05.2025 | 5,13 | 5,27 | 5,12 | 5,21 | -0,95% | 509.172,00 |
| 22.05.2025 | 5,52 | 5,53 | 5,26 | 5,26 | -6,07% | 263.362,00 |
| 21.05.2025 | 5,84 | 5,89 | 5,56 | 5,60 | -5,56% | 403.491,00 |
| 20.05.2025 | 5,79 | 5,98 | 5,78 | 5,93 | 1,72% | 246.382,00 |
| 19.05.2025 | 5,77 | 5,86 | 5,66 | 5,83 | -0,17% | 348.202,00 |
| 16.05.2025 | 5,75 | 5,88 | 5,64 | 5,84 | 1,92% | 386.523,00 |
| 15.05.2025 | 5,75 | 5,85 | 5,71 | 5,73 | 0,35% | 252.666,00 |
| 14.05.2025 | 5,82 | 5,86 | 5,66 | 5,71 | -2,73% | 254.879,00 |
| 13.05.2025 | 6,04 | 6,10 | 5,86 | 5,87 | -2,33% | 158.768,00 |
| 12.05.2025 | 6,08 | 6,12 | 5,80 | 6,01 | 3,26% | 374.615,00 |
| 09.05.2025 | 5,85 | 6,00 | 5,77 | 5,82 | -0,51% | 319.804,00 |
| 08.05.2025 | 5,60 | 5,96 | 5,57 | 5,85 | 5,79% | 328.423,00 |
| 07.05.2025 | 5,43 | 5,66 | 5,43 | 5,53 | 3,36% | 366.622,00 |
| 06.05.2025 | 5,38 | 5,44 | 5,24 | 5,35 | -2,55% | 317.018,00 |
| 05.05.2025 | 5,23 | 5,51 | 5,01 | 5,49 | 4,97% | 669.546,00 |
| 02.05.2025 | 4,88 | 5,28 | 4,83 | 5,23 | 8,96% | 775.645,00 |
| 01.05.2025 | 4,77 | 5,00 | 4,63 | 4,80 | 0,63% | 884.170,00 |
| 30.04.2025 | 5,21 | 5,28 | 4,50 | 4,77 | -7,92% | 888.704,00 |
| 29.04.2025 | 5,05 | 5,19 | 4,94 | 5,18 | 1,57% | 401.907,00 |
| 28.04.2025 | 5,19 | 5,21 | 5,03 | 5,10 | -1,92% | 178.963,00 |
| 25.04.2025 | 5,14 | 5,21 | 5,06 | 5,20 | 0,58% | 168.734,00 |
| 24.04.2025 | 5,09 | 5,20 | 5,05 | 5,17 | 0,78% | 214.773,00 |
| 23.04.2025 | 5,37 | 5,37 | 5,11 | 5,13 | -0,77% | 167.802,00 |
| 22.04.2025 | 5,18 | 5,19 | 5,05 | 5,17 | 2,38% | 239.055,00 |
| 21.04.2025 | 5,10 | 5,15 | 4,99 | 5,05 | -2,70% | 136.516,00 |
| 17.04.2025 | 5,14 | 5,27 | 5,11 | 5,19 | 1,17% | 226.510,00 |
| 16.04.2025 | 5,16 | 5,22 | 5,06 | 5,13 | -0,58% | 212.514,00 |
| 15.04.2025 | 5,17 | 5,23 | 5,11 | 5,16 | 0,19% | 260.167,00 |
| 14.04.2025 | 5,06 | 5,17 | 4,99 | 5,15 | 3,62% | 276.469,00 |
| 11.04.2025 | 4,97 | 5,06 | 4,85 | 4,97 | 0,40% | 217.578,00 |
| 10.04.2025 | 4,88 | 5,02 | 4,83 | 4,95 | -1,79% | 260.387,00 |
| 09.04.2025 | 4,75 | 5,16 | 4,62 | 5,04 | 6,11% | 249.025,00 |
| 08.04.2025 | 5,04 | 5,06 | 4,67 | 4,75 | -1,45% | 343.615,00 |
| 07.04.2025 | 4,85 | 5,14 | 4,67 | 4,82 | -4,17% | 387.141,00 |
| 04.04.2025 | 5,02 | 5,19 | 4,93 | 5,03 | -4,19% | 396.911,00 |
| 03.04.2025 | 5,38 | 5,42 | 5,19 | 5,25 | -6,58% | 404.734,00 |
| 02.04.2025 | 5,50 | 5,65 | 5,47 | 5,62 | 1,63% | 236.504,00 |
| 01.04.2025 | 5,40 | 5,56 | 5,38 | 5,53 | 1,47% | 152.060,00 |
| 31.03.2025 | 5,36 | 5,46 | 5,29 | 5,45 | 0,37% | 254.357,00 |
| 28.03.2025 | 5,44 | 5,50 | 5,33 | 5,43 | -0,91% | 150.631,00 |
| 27.03.2025 | 5,51 | 5,58 | 5,46 | 5,48 | -1,26% | 156.441,00 |
| 26.03.2025 | 5,52 | 5,55 | 5,49 | 5,55 | 1,65% | 134.714,00 |
| 25.03.2025 | 5,54 | 5,55 | 5,46 | 5,46 | -1,44% | 149.057,00 |
| 24.03.2025 | 5,57 | 5,68 | 5,48 | 5,54 | 0,73% | 220.291,00 |
| 21.03.2025 | 5,44 | 5,56 | 5,41 | 5,50 | -0,18% | 260.830,00 |
| 20.03.2025 | 5,65 | 5,75 | 5,50 | 5,51 | -3,67% | 313.264,00 |
| 19.03.2025 | 5,50 | 5,73 | 5,50 | 5,72 | 3,81% | 163.034,00 |
| 18.03.2025 | 5,59 | 5,66 | 5,50 | 5,51 | -1,25% | 156.554,00 |
| 17.03.2025 | 5,53 | 5,60 | 5,50 | 5,58 | 1,45% | 202.677,00 |
| 14.03.2025 | 5,57 | 5,70 | 5,49 | 5,50 | -0,18% | 168.802,00 |
| 13.03.2025 | 5,46 | 5,54 | 5,38 | 5,51 | 0,18% | 234.578,00 |
| 12.03.2025 | 5,64 | 5,69 | 5,40 | 5,50 | -0,72% | 202.484,00 |
| 11.03.2025 | 5,55 | 5,70 | 5,43 | 5,54 | 0,91% | 330.450,00 |
| 10.03.2025 | 5,74 | 5,85 | 5,39 | 5,49 | -5,34% | 603.201,00 |
| 07.03.2025 | 5,73 | 5,83 | 5,62 | 5,80 | 0,69% | 268.446,00 |
| 06.03.2025 | 5,86 | 5,89 | 5,74 | 5,76 | -3,84% | 240.037,00 |
| 05.03.2025 | 5,95 | 6,05 | 5,86 | 5,99 | 1,70% | 257.021,00 |
| 04.03.2025 | 6,00 | 6,08 | 5,81 | 5,89 | -2,97% | 374.147,00 |
| 03.03.2025 | 6,36 | 6,36 | 6,05 | 6,07 | -3,34% | 366.188,00 |
| 28.02.2025 | 5,97 | 6,30 | 5,92 | 6,28 | 4,84% | 288.755,00 |
| 27.02.2025 | 6,16 | 6,16 | 5,98 | 5,99 | -3,07% | 327.110,00 |
| 26.02.2025 | 6,23 | 6,33 | 6,13 | 6,18 | -1,28% | 382.529,00 |
| 25.02.2025 | 6,23 | 6,43 | 6,17 | 6,26 | 1,13% | 385.288,00 |
| 24.02.2025 | 6,08 | 6,58 | 6,03 | 6,19 | 3,34% | 494.985,00 |
| 21.02.2025 | 6,57 | 6,60 | 5,96 | 5,99 | -8,41% | 522.889,00 |
| 20.02.2025 | 7,72 | 7,73 | 6,40 | 6,54 | -15,94% | 678.320,00 |
| 19.02.2025 | 6,66 | 8,04 | 6,44 | 7,78 | 10,83% | 1.064.122,00 |
| 18.02.2025 | 7,65 | 7,77 | 6,90 | 7,02 | -7,75% | 743.743,00 |
| 14.02.2025 | 7,84 | 7,98 | 7,53 | 7,61 | -2,93% | 235.331,00 |
| 13.02.2025 | 7,10 | 7,93 | 7,06 | 7,84 | 15,98% | 507.591,00 |
| 12.02.2025 | 6,78 | 6,89 | 6,75 | 6,76 | -2,45% | 107.530,00 |
| 11.02.2025 | 6,73 | 6,93 | 6,73 | 6,93 | 2,06% | 149.307,00 |
| 10.02.2025 | 6,65 | 6,80 | 6,57 | 6,79 | 0,74% | 121.472,00 |