5,520$
-3,33%
Echtzeit-Aktienkurs QUAD/GRAPHICS
Bid:
Ask:
Aktienkurse zur QUAD/GRAPHICS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 5,72 | 5,73 | 5,49 | 5,52 | -3,33% | 117.810,00 |
| 16.10.2024 | 5,50 | 5,75 | 5,49 | 5,71 | 4,01% | 181.262,00 |
| 15.10.2024 | 5,46 | 5,60 | 5,41 | 5,49 | 0,55% | 92.243,00 |
| 14.10.2024 | 5,48 | 5,54 | 5,36 | 5,46 | -0,73% | 81.650,00 |
| 11.10.2024 | 5,38 | 5,54 | 5,30 | 5,50 | 1,85% | 103.148,00 |
| 10.10.2024 | 5,28 | 5,50 | 5,26 | 5,40 | 1,69% | 145.052,00 |
| 09.10.2024 | 5,17 | 5,48 | 5,14 | 5,31 | 2,51% | 180.603,00 |
| 08.10.2024 | 5,12 | 5,35 | 5,04 | 5,18 | 1,17% | 167.467,00 |
| 07.10.2024 | 4,98 | 5,15 | 4,88 | 5,12 | 3,02% | 86.851,00 |
| 04.10.2024 | 4,88 | 5,10 | 4,82 | 4,97 | 1,64% | 252.975,00 |
| 03.10.2024 | 4,74 | 4,98 | 4,74 | 4,89 | 1,88% | 114.750,00 |
| 02.10.2024 | 4,67 | 4,90 | 4,65 | 4,80 | 2,78% | 165.861,00 |
| 01.10.2024 | 4,54 | 4,75 | 4,47 | 4,67 | 2,86% | 136.007,00 |
| 30.09.2024 | 4,60 | 4,60 | 4,48 | 4,54 | -1,94% | 96.470,00 |
| 27.09.2024 | 4,62 | 4,76 | 4,60 | 4,63 | 0,87% | 62.997,00 |
| 26.09.2024 | 4,72 | 4,72 | 4,55 | 4,59 | -1,29% | 72.398,00 |
| 25.09.2024 | 4,73 | 4,76 | 4,55 | 4,65 | -1,27% | 124.065,00 |
| 24.09.2024 | 4,88 | 4,88 | 4,71 | 4,71 | -2,89% | 116.896,00 |
| 23.09.2024 | 4,59 | 4,97 | 4,51 | 4,85 | 8,74% | 340.326,00 |
| 20.09.2024 | 4,37 | 4,60 | 4,34 | 4,46 | 2,06% | 301.611,00 |
| 19.09.2024 | 4,50 | 4,68 | 4,34 | 4,37 | -0,46% | 368.927,00 |
| 18.09.2024 | 4,43 | 4,54 | 4,37 | 4,39 | -1,35% | 71.483,00 |
| 17.09.2024 | 4,41 | 4,48 | 4,35 | 4,45 | 2,06% | 86.143,00 |
| 16.09.2024 | 4,36 | 4,38 | 4,31 | 4,36 | 0,00% | 63.081,00 |
| 13.09.2024 | 4,37 | 4,44 | 4,27 | 4,36 | 1,16% | 84.600,00 |
| 12.09.2024 | 4,39 | 4,39 | 4,28 | 4,31 | -0,92% | 30.344,00 |
| 11.09.2024 | 4,29 | 4,40 | 4,13 | 4,35 | 0,46% | 114.264,00 |
| 10.09.2024 | 4,27 | 4,36 | 4,19 | 4,33 | 1,17% | 95.824,00 |
| 09.09.2024 | 4,33 | 4,40 | 4,19 | 4,28 | 0,00% | 125.010,00 |
| 06.09.2024 | 4,45 | 4,45 | 4,26 | 4,28 | -3,82% | 87.106,00 |
| 05.09.2024 | 4,52 | 4,52 | 4,39 | 4,45 | -0,22% | 48.077,00 |
| 04.09.2024 | 4,47 | 4,61 | 4,43 | 4,46 | -0,89% | 71.592,00 |
| 03.09.2024 | 4,66 | 4,66 | 4,50 | 4,50 | -4,05% | 78.380,00 |
| 30.08.2024 | 4,67 | 4,73 | 4,61 | 4,69 | 0,64% | 55.640,00 |
| 29.08.2024 | 4,70 | 4,75 | 4,63 | 4,66 | -0,85% | 61.905,00 |
| 28.08.2024 | 4,54 | 4,70 | 4,52 | 4,70 | 1,95% | 79.996,00 |
| 27.08.2024 | 4,77 | 4,84 | 4,61 | 4,61 | -3,15% | 95.253,00 |
| 26.08.2024 | 4,73 | 4,80 | 4,55 | 4,76 | 0,63% | 227.670,00 |
| 23.08.2024 | 4,45 | 4,78 | 4,45 | 4,73 | 5,58% | 104.223,00 |
| 22.08.2024 | 4,36 | 4,51 | 4,31 | 4,48 | 2,52% | 95.555,00 |
| 21.08.2024 | 4,38 | 4,41 | 4,28 | 4,37 | 0,92% | 97.461,00 |
| 20.08.2024 | 4,50 | 4,54 | 4,31 | 4,33 | -4,42% | 88.042,00 |
| 19.08.2024 | 4,56 | 4,56 | 4,33 | 4,53 | 0,00% | 192.890,00 |
| 16.08.2024 | 4,50 | 4,64 | 4,49 | 4,53 | 1,34% | 222.183,00 |
| 15.08.2024 | 4,59 | 4,59 | 4,44 | 4,47 | 0,00% | 87.192,00 |
| 14.08.2024 | 4,49 | 4,55 | 4,39 | 4,47 | -0,89% | 124.236,00 |
| 13.08.2024 | 4,46 | 4,53 | 4,45 | 4,51 | 3,20% | 63.219,00 |
| 12.08.2024 | 4,42 | 4,56 | 4,25 | 4,37 | -2,67% | 152.949,00 |
| 09.08.2024 | 4,66 | 4,69 | 4,48 | 4,49 | -2,81% | 119.209,00 |
| 08.08.2024 | 4,70 | 4,75 | 4,54 | 4,62 | -0,22% | 202.854,00 |
| 07.08.2024 | 4,61 | 4,75 | 4,60 | 4,63 | 1,54% | 302.894,00 |
| 06.08.2024 | 4,26 | 4,63 | 4,20 | 4,56 | 6,05% | 309.153,00 |
| 05.08.2024 | 4,06 | 4,42 | 4,06 | 4,30 | 2,63% | 406.830,00 |
| 02.08.2024 | 4,35 | 4,42 | 4,18 | 4,19 | -5,84% | 204.123,00 |
| 01.08.2024 | 4,60 | 4,87 | 4,28 | 4,45 | -2,63% | 485.845,00 |
| 31.07.2024 | 5,50 | 5,50 | 4,56 | 4,57 | -18,39% | 673.598,00 |
| 30.07.2024 | 5,69 | 5,77 | 5,59 | 5,60 | -1,06% | 717.960,00 |
| 29.07.2024 | 5,86 | 5,88 | 5,52 | 5,66 | -3,41% | 189.878,00 |
| 26.07.2024 | 5,90 | 6,09 | 5,80 | 5,86 | -0,68% | 170.033,00 |
| 25.07.2024 | 5,92 | 6,04 | 5,88 | 5,90 | 0,85% | 207.850,00 |
| 24.07.2024 | 6,03 | 6,14 | 5,85 | 5,85 | -2,82% | 209.620,00 |
| 23.07.2024 | 5,93 | 6,19 | 5,92 | 6,02 | 0,67% | 330.708,00 |
| 22.07.2024 | 6,12 | 6,14 | 5,89 | 5,98 | -1,64% | 160.997,00 |
| 19.07.2024 | 6,15 | 6,23 | 6,02 | 6,08 | -1,14% | 87.446,00 |
| 18.07.2024 | 6,29 | 6,56 | 6,15 | 6,15 | -1,28% | 186.528,00 |
| 17.07.2024 | 6,07 | 6,30 | 6,07 | 6,23 | 0,81% | 130.219,00 |
| 16.07.2024 | 6,00 | 6,20 | 5,92 | 6,18 | 4,22% | 281.403,00 |
| 15.07.2024 | 5,94 | 6,00 | 5,84 | 5,93 | 1,54% | 118.922,00 |
| 12.07.2024 | 5,90 | 6,00 | 5,81 | 5,84 | -0,34% | 90.639,00 |
| 11.07.2024 | 5,79 | 6,00 | 5,72 | 5,86 | 3,17% | 152.859,00 |
| 10.07.2024 | 5,70 | 5,73 | 5,63 | 5,68 | 0,35% | 78.558,00 |
| 09.07.2024 | 5,75 | 5,75 | 5,62 | 5,66 | -0,18% | 88.169,00 |
| 08.07.2024 | 5,59 | 5,74 | 5,40 | 5,67 | 2,53% | 187.885,00 |
| 05.07.2024 | 5,67 | 5,71 | 5,46 | 5,53 | -2,47% | 208.891,00 |
| 03.07.2024 | 5,72 | 5,80 | 5,61 | 5,67 | -0,35% | 80.181,00 |
| 02.07.2024 | 5,60 | 5,69 | 5,51 | 5,69 | 2,52% | 123.525,00 |
| 01.07.2024 | 5,54 | 5,75 | 5,44 | 5,55 | 1,83% | 217.113,00 |
| 28.06.2024 | 5,19 | 5,59 | 5,17 | 5,45 | 5,62% | 859.664,00 |
| 27.06.2024 | 5,07 | 5,19 | 5,07 | 5,16 | 0,78% | 55.915,00 |
| 26.06.2024 | 5,53 | 5,53 | 5,12 | 5,12 | -7,08% | 152.028,00 |
| 25.06.2024 | 5,52 | 5,57 | 5,41 | 5,51 | 0,18% | 87.327,00 |
| 24.06.2024 | 5,44 | 5,56 | 5,37 | 5,50 | 2,61% | 221.113,00 |
| 21.06.2024 | 5,04 | 5,51 | 5,04 | 5,36 | 6,56% | 334.397,00 |
| 20.06.2024 | 4,85 | 5,09 | 4,81 | 5,03 | 3,07% | 238.227,00 |
| 18.06.2024 | 4,89 | 5,05 | 4,84 | 4,88 | 0,62% | 141.533,00 |
| 17.06.2024 | 4,95 | 4,98 | 4,81 | 4,85 | -2,41% | 48.605,00 |
| 14.06.2024 | 4,95 | 5,03 | 4,92 | 4,97 | -1,00% | 54.267,00 |
| 13.06.2024 | 5,18 | 5,18 | 4,96 | 5,02 | -2,52% | 82.552,00 |
| 12.06.2024 | 5,31 | 5,47 | 5,13 | 5,15 | -3,01% | 142.876,00 |
| 11.06.2024 | 5,14 | 5,33 | 5,14 | 5,31 | 2,31% | 101.481,00 |
| 10.06.2024 | 5,14 | 5,23 | 5,06 | 5,19 | 0,97% | 71.730,00 |
| 07.06.2024 | 5,09 | 5,20 | 5,00 | 5,14 | 0,39% | 110.586,00 |
| 06.06.2024 | 4,98 | 5,16 | 4,98 | 5,12 | 1,99% | 95.937,00 |
| 05.06.2024 | 5,05 | 5,05 | 4,97 | 5,02 | 0,40% | 63.820,00 |
| 04.06.2024 | 4,89 | 5,03 | 4,78 | 5,00 | 1,42% | 88.485,00 |
| 03.06.2024 | 4,76 | 4,94 | 4,69 | 4,93 | 4,45% | 124.096,00 |
| 31.05.2024 | 4,72 | 4,76 | 4,58 | 4,72 | 2,61% | 131.536,00 |
| 30.05.2024 | 4,72 | 4,75 | 4,55 | 4,60 | -1,29% | 74.682,00 |
| 29.05.2024 | 4,87 | 4,87 | 4,66 | 4,66 | -5,28% | 89.621,00 |
| 28.05.2024 | 5,01 | 5,05 | 4,91 | 4,92 | -0,81% | 96.676,00 |