165,060$
-0,82%
Echtzeit-Aktienkurs Quaker Houghton
Bid:
Ask:
Aktienkurse zur Quaker Houghton Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 167,20 | 168,96 | 165,06 | 165,13 | -0,78% | 102.013,00 |
| 21.11.2024 | 165,88 | 167,43 | 165,21 | 166,42 | 0,90% | 9.024,00 |
| 20.11.2024 | 161,90 | 165,10 | 161,03 | 164,93 | 0,93% | 50.572,00 |
| 19.11.2024 | 163,89 | 164,70 | 162,75 | 163,41 | -2,23% | 67.754,00 |
| 18.11.2024 | 166,08 | 169,29 | 166,08 | 167,14 | -0,34% | 40.038,00 |
| 15.11.2024 | 169,81 | 169,81 | 166,99 | 167,71 | -0,52% | 77.458,00 |
| 14.11.2024 | 171,66 | 173,03 | 167,38 | 168,58 | -1,78% | 133.822,00 |
| 13.11.2024 | 171,37 | 173,81 | 170,51 | 171,63 | 0,25% | 81.781,00 |
| 12.11.2024 | 172,99 | 175,17 | 169,06 | 171,21 | -1,11% | 89.264,00 |
| 11.11.2024 | 173,44 | 175,83 | 172,08 | 173,13 | 1,87% | 75.573,00 |
| 08.11.2024 | 170,91 | 173,83 | 169,01 | 169,95 | 0,03% | 134.306,00 |
| 07.11.2024 | 180,62 | 180,62 | 167,81 | 169,90 | -5,80% | 138.639,00 |
| 06.11.2024 | 170,69 | 180,97 | 170,44 | 180,36 | 12,24% | 205.777,00 |
| 05.11.2024 | 158,94 | 161,45 | 157,50 | 160,69 | 0,27% | 103.195,00 |
| 04.11.2024 | 160,51 | 161,87 | 159,43 | 160,25 | -0,52% | 142.135,00 |
| 01.11.2024 | 156,13 | 161,20 | 153,54 | 161,09 | 6,27% | 203.243,00 |
| 31.10.2024 | 154,45 | 155,29 | 151,41 | 151,58 | -1,95% | 101.345,00 |
| 30.10.2024 | 151,77 | 155,95 | 151,77 | 154,60 | 1,72% | 114.362,00 |
| 29.10.2024 | 152,93 | 153,90 | 151,31 | 151,99 | -1,62% | 102.467,00 |
| 28.10.2024 | 155,68 | 156,41 | 154,41 | 154,50 | 0,41% | 76.733,00 |
| 25.10.2024 | 155,85 | 156,58 | 153,63 | 153,87 | -0,72% | 61.295,00 |
| 24.10.2024 | 155,12 | 156,55 | 153,87 | 154,99 | -0,01% | 78.116,00 |
| 23.10.2024 | 156,54 | 157,81 | 154,52 | 155,00 | -1,52% | 74.304,00 |
| 22.10.2024 | 158,67 | 158,67 | 156,11 | 157,39 | -0,86% | 106.822,00 |
| 21.10.2024 | 161,85 | 161,85 | 158,57 | 158,75 | -2,15% | 65.025,00 |
| 18.10.2024 | 165,81 | 165,81 | 162,21 | 162,23 | -1,62% | 63.702,00 |
| 17.10.2024 | 165,84 | 165,84 | 162,93 | 164,90 | -0,44% | 71.597,00 |
| 16.10.2024 | 163,43 | 166,43 | 163,01 | 165,63 | 1,91% | 68.543,00 |
| 15.10.2024 | 161,81 | 163,85 | 161,60 | 162,53 | 0,36% | 78.869,00 |
| 14.10.2024 | 160,91 | 161,99 | 160,43 | 161,95 | 0,22% | 47.889,00 |
| 11.10.2024 | 159,80 | 162,29 | 159,35 | 161,60 | 0,98% | 67.555,00 |
| 10.10.2024 | 159,13 | 160,92 | 159,13 | 160,03 | -0,75% | 84.501,00 |
| 09.10.2024 | 159,86 | 162,38 | 159,11 | 161,24 | 1,09% | 63.830,00 |
| 08.10.2024 | 160,00 | 161,35 | 158,71 | 159,50 | -0,89% | 89.054,00 |
| 07.10.2024 | 163,69 | 164,77 | 160,51 | 160,94 | -2,44% | 86.067,00 |
| 04.10.2024 | 162,99 | 165,06 | 162,26 | 164,97 | 2,85% | 110.112,00 |
| 03.10.2024 | 162,09 | 162,09 | 160,02 | 160,40 | -1,96% | 76.092,00 |
| 02.10.2024 | 163,31 | 165,45 | 162,96 | 163,60 | 0,18% | 54.993,00 |
| 01.10.2024 | 167,34 | 167,70 | 160,29 | 163,31 | -3,07% | 156.656,00 |
| 30.09.2024 | 170,41 | 170,49 | 167,31 | 168,49 | -1,77% | 86.620,00 |
| 27.09.2024 | 170,00 | 172,96 | 169,68 | 171,52 | 1,55% | 178.447,00 |
| 26.09.2024 | 168,16 | 169,20 | 166,88 | 168,90 | 1,63% | 97.600,00 |
| 25.09.2024 | 166,03 | 166,98 | 163,85 | 166,19 | 0,38% | 94.243,00 |
| 24.09.2024 | 165,99 | 167,27 | 164,00 | 165,56 | 0,60% | 183.542,00 |
| 23.09.2024 | 167,14 | 167,53 | 163,61 | 164,58 | -0,67% | 106.839,00 |
| 20.09.2024 | 171,81 | 171,81 | 165,60 | 165,69 | -3,89% | 266.040,00 |
| 19.09.2024 | 172,75 | 173,05 | 168,99 | 172,39 | 1,94% | 88.417,00 |
| 18.09.2024 | 169,41 | 174,46 | 168,18 | 169,11 | -0,09% | 146.142,00 |
| 17.09.2024 | 167,31 | 169,87 | 166,67 | 169,26 | 2,21% | 105.859,00 |
| 16.09.2024 | 166,27 | 166,68 | 162,83 | 165,60 | 0,55% | 107.280,00 |
| 13.09.2024 | 163,41 | 165,47 | 162,79 | 164,69 | 2,23% | 53.942,00 |
| 12.09.2024 | 161,35 | 161,57 | 158,74 | 161,10 | 0,53% | 76.602,00 |
| 11.09.2024 | 159,69 | 160,48 | 157,31 | 160,25 | 0,04% | 105.832,00 |
| 10.09.2024 | 158,97 | 161,23 | 158,97 | 160,18 | 0,57% | 76.647,00 |
| 09.09.2024 | 160,39 | 161,30 | 158,10 | 159,28 | -1,07% | 136.308,00 |
| 06.09.2024 | 165,23 | 165,23 | 161,00 | 161,00 | -2,62% | 109.345,00 |
| 05.09.2024 | 166,16 | 166,41 | 164,42 | 165,33 | -0,41% | 82.340,00 |
| 04.09.2024 | 163,78 | 166,66 | 163,78 | 166,01 | 0,64% | 66.811,00 |
| 03.09.2024 | 167,49 | 168,84 | 164,17 | 164,96 | -2,55% | 100.997,00 |
| 30.08.2024 | 169,71 | 169,71 | 167,13 | 169,27 | 0,30% | 57.951,00 |
| 29.08.2024 | 167,09 | 170,23 | 165,97 | 168,76 | 2,07% | 67.347,00 |
| 28.08.2024 | 165,77 | 167,80 | 164,86 | 165,34 | -0,58% | 56.909,00 |
| 27.08.2024 | 166,58 | 167,63 | 164,34 | 166,30 | -1,12% | 74.012,00 |
| 26.08.2024 | 168,99 | 171,15 | 167,73 | 168,19 | 0,68% | 77.302,00 |
| 23.08.2024 | 164,22 | 169,20 | 163,27 | 167,06 | 2,37% | 64.637,00 |
| 22.08.2024 | 164,78 | 165,00 | 162,94 | 163,20 | -0,76% | 70.985,00 |
| 21.08.2024 | 163,29 | 164,47 | 161,30 | 164,45 | 1,26% | 58.095,00 |
| 20.08.2024 | 161,97 | 162,58 | 160,70 | 162,40 | -0,19% | 59.369,00 |
| 19.08.2024 | 162,01 | 162,75 | 160,96 | 162,71 | 0,76% | 59.219,00 |
| 16.08.2024 | 161,62 | 164,37 | 160,86 | 161,49 | -0,42% | 74.366,00 |
| 15.08.2024 | 162,63 | 163,97 | 161,39 | 162,17 | 2,15% | 64.982,00 |
| 14.08.2024 | 160,31 | 160,31 | 158,02 | 158,75 | -0,86% | 60.087,00 |
| 13.08.2024 | 159,19 | 160,86 | 156,91 | 160,12 | 1,04% | 89.180,00 |
| 12.08.2024 | 157,82 | 158,87 | 156,34 | 158,47 | 0,33% | 84.511,00 |
| 09.08.2024 | 159,92 | 159,92 | 157,22 | 157,95 | -1,74% | 100.907,00 |
| 08.08.2024 | 159,20 | 162,67 | 159,02 | 160,75 | 1,48% | 110.260,00 |
| 07.08.2024 | 161,94 | 162,80 | 157,80 | 158,41 | -1,41% | 130.891,00 |
| 06.08.2024 | 156,72 | 166,32 | 156,72 | 160,68 | -2,60% | 159.753,00 |
| 05.08.2024 | 164,37 | 168,07 | 163,17 | 164,97 | -3,95% | 180.482,00 |
| 02.08.2024 | 170,70 | 172,16 | 167,19 | 171,76 | -3,49% | 121.890,00 |
| 01.08.2024 | 183,13 | 183,25 | 175,96 | 177,98 | -1,98% | 70.056,00 |
| 31.07.2024 | 180,81 | 184,79 | 180,40 | 181,57 | 0,72% | 63.696,00 |
| 30.07.2024 | 179,18 | 181,57 | 179,18 | 180,27 | 0,05% | 52.495,00 |
| 29.07.2024 | 182,27 | 183,49 | 178,71 | 180,18 | -1,20% | 42.000,00 |
| 26.07.2024 | 182,82 | 183,54 | 181,24 | 182,37 | 1,23% | 58.441,00 |
| 25.07.2024 | 177,02 | 181,80 | 177,02 | 180,15 | 1,15% | 197.143,00 |
| 24.07.2024 | 181,63 | 182,89 | 177,80 | 178,10 | -1,84% | 72.034,00 |
| 23.07.2024 | 180,60 | 183,25 | 180,18 | 181,44 | -0,04% | 107.490,00 |
| 22.07.2024 | 181,81 | 182,62 | 177,77 | 181,51 | 0,77% | 76.510,00 |
| 19.07.2024 | 186,41 | 186,60 | 179,74 | 180,12 | -3,73% | 285.743,00 |
| 18.07.2024 | 190,18 | 193,74 | 186,89 | 187,10 | -2,62% | 90.831,00 |
| 17.07.2024 | 187,30 | 192,72 | 187,30 | 192,14 | 1,72% | 133.786,00 |
| 16.07.2024 | 180,90 | 189,45 | 180,90 | 188,89 | 5,78% | 126.502,00 |
| 15.07.2024 | 177,17 | 180,00 | 175,99 | 178,57 | 1,88% | 115.000,00 |
| 12.07.2024 | 176,01 | 177,41 | 173,29 | 175,28 | 0,95% | 82.938,00 |
| 11.07.2024 | 171,25 | 174,48 | 171,18 | 173,63 | 4,01% | 142.922,00 |
| 10.07.2024 | 165,36 | 168,14 | 165,03 | 166,93 | 0,45% | 73.680,00 |
| 09.07.2024 | 168,35 | 168,65 | 166,11 | 166,18 | -1,59% | 91.613,00 |
| 08.07.2024 | 168,33 | 170,23 | 167,91 | 168,87 | 1,28% | 153.632,00 |
| 05.07.2024 | 168,74 | 169,55 | 166,51 | 166,74 | -1,90% | 101.968,00 |