132,680$
0,71%
Echtzeit-Aktienkurs Quaker Houghton Corp.
Bid:
Ask:
Aktienkurse zur Quaker Houghton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 131,54 | 132,72 | 130,42 | 132,36 | 0,46% | 96.809,00 |
| 30.09.2025 | 131,84 | 132,16 | 130,10 | 131,75 | -0,01% | 101.702,00 |
| 29.09.2025 | 132,70 | 133,57 | 130,05 | 131,76 | -1,14% | 77.690,00 |
| 26.09.2025 | 129,08 | 133,90 | 129,00 | 133,28 | 3,12% | 123.572,00 |
| 25.09.2025 | 131,74 | 131,95 | 129,08 | 129,25 | -2,91% | 95.537,00 |
| 24.09.2025 | 134,94 | 135,78 | 132,84 | 133,13 | -1,65% | 74.938,00 |
| 23.09.2025 | 140,02 | 140,20 | 134,26 | 135,36 | -2,03% | 95.108,00 |
| 22.09.2025 | 138,85 | 139,14 | 137,31 | 138,17 | -0,49% | 67.065,00 |
| 19.09.2025 | 143,06 | 143,06 | 138,56 | 138,85 | -2,94% | 183.039,00 |
| 18.09.2025 | 140,77 | 144,36 | 140,77 | 143,05 | 2,23% | 90.305,00 |
| 17.09.2025 | 138,27 | 144,11 | 138,27 | 139,93 | -0,21% | 141.695,00 |
| 16.09.2025 | 140,01 | 140,54 | 138,35 | 140,22 | 0,13% | 113.248,00 |
| 15.09.2025 | 142,33 | 142,33 | 140,00 | 140,04 | -1,08% | 90.430,00 |
| 12.09.2025 | 141,85 | 142,02 | 139,36 | 141,57 | -0,43% | 93.265,00 |
| 11.09.2025 | 136,95 | 142,99 | 136,95 | 142,18 | 2,15% | 152.803,00 |
| 10.09.2025 | 141,12 | 141,36 | 137,78 | 139,19 | -0,98% | 139.010,00 |
| 09.09.2025 | 144,06 | 144,06 | 139,61 | 140,57 | -2,31% | 122.587,00 |
| 08.09.2025 | 144,05 | 144,59 | 141,08 | 143,90 | -0,37% | 138.925,00 |
| 05.09.2025 | 141,86 | 145,69 | 140,84 | 144,44 | 2,35% | 147.071,00 |
| 04.09.2025 | 134,70 | 141,26 | 134,70 | 141,13 | 4,80% | 141.087,00 |
| 03.09.2025 | 141,49 | 141,49 | 132,21 | 134,67 | -4,60% | 248.944,00 |
| 02.09.2025 | 143,05 | 143,39 | 140,68 | 141,17 | -2,69% | 138.410,00 |
| 29.08.2025 | 146,09 | 146,59 | 143,83 | 145,07 | -0,20% | 219.581,00 |
| 28.08.2025 | 144,64 | 146,12 | 142,93 | 145,36 | 0,39% | 91.972,00 |
| 27.08.2025 | 141,52 | 145,39 | 141,50 | 144,79 | 0,61% | 128.880,00 |
| 26.08.2025 | 146,75 | 148,80 | 142,97 | 143,91 | -0,64% | 252.934,00 |
| 25.08.2025 | 143,25 | 145,37 | 143,25 | 144,83 | 0,08% | 127.635,00 |
| 22.08.2025 | 138,14 | 145,90 | 136,33 | 144,72 | 5,70% | 189.572,00 |
| 21.08.2025 | 135,41 | 137,24 | 134,72 | 136,91 | -0,05% | 54.483,00 |
| 20.08.2025 | 137,20 | 137,68 | 135,18 | 136,98 | -0,59% | 81.613,00 |
| 19.08.2025 | 137,39 | 138,27 | 135,37 | 137,79 | 0,78% | 68.164,00 |
| 18.08.2025 | 135,90 | 137,96 | 135,77 | 136,72 | 0,97% | 53.092,00 |
| 15.08.2025 | 136,98 | 136,98 | 134,79 | 135,40 | -0,59% | 82.765,00 |
| 14.08.2025 | 136,59 | 137,06 | 135,14 | 136,21 | -1,41% | 132.106,00 |
| 13.08.2025 | 134,72 | 138,55 | 134,10 | 138,16 | 4,48% | 126.811,00 |
| 12.08.2025 | 126,83 | 132,84 | 126,83 | 132,24 | 4,10% | 182.438,00 |
| 11.08.2025 | 128,55 | 129,47 | 125,78 | 127,03 | 0,15% | 192.103,00 |
| 08.08.2025 | 125,85 | 128,87 | 124,76 | 126,84 | 0,40% | 147.676,00 |
| 07.08.2025 | 125,00 | 127,52 | 124,67 | 126,33 | 1,31% | 191.624,00 |
| 06.08.2025 | 125,30 | 126,99 | 123,50 | 124,70 | -1,03% | 240.040,00 |
| 05.08.2025 | 122,43 | 126,73 | 122,43 | 126,00 | 3,00% | 202.908,00 |
| 04.08.2025 | 118,21 | 123,46 | 117,57 | 122,33 | 3,75% | 196.908,00 |
| 01.08.2025 | 113,16 | 122,32 | 111,42 | 117,91 | 3,05% | 376.891,00 |
| 31.07.2025 | 114,84 | 115,87 | 112,71 | 114,42 | -0,25% | 175.118,00 |
| 30.07.2025 | 118,45 | 118,63 | 113,94 | 114,71 | -3,26% | 187.995,00 |
| 29.07.2025 | 120,11 | 120,92 | 117,06 | 118,57 | -0,67% | 187.537,00 |
| 28.07.2025 | 121,70 | 121,70 | 118,78 | 119,37 | -2,24% | 115.516,00 |
| 25.07.2025 | 122,46 | 122,76 | 119,30 | 122,10 | 0,83% | 98.393,00 |
| 24.07.2025 | 123,75 | 124,37 | 120,26 | 121,09 | -3,55% | 109.326,00 |
| 23.07.2025 | 124,08 | 125,72 | 122,78 | 125,55 | 3,11% | 96.167,00 |
| 22.07.2025 | 118,16 | 122,99 | 117,95 | 121,76 | 3,50% | 140.902,00 |
| 21.07.2025 | 119,68 | 120,90 | 117,38 | 117,64 | -1,22% | 84.641,00 |
| 18.07.2025 | 123,19 | 123,61 | 118,26 | 119,09 | -2,17% | 148.773,00 |
| 17.07.2025 | 117,54 | 122,90 | 117,08 | 121,73 | 3,77% | 201.903,00 |
| 16.07.2025 | 120,13 | 121,29 | 116,72 | 117,31 | -1,75% | 316.789,00 |
| 15.07.2025 | 127,44 | 127,48 | 119,40 | 119,40 | -5,52% | 319.061,00 |
| 14.07.2025 | 129,68 | 129,99 | 125,38 | 126,37 | -2,82% | 280.473,00 |
| 11.07.2025 | 128,55 | 130,29 | 127,70 | 130,04 | -0,72% | 173.598,00 |
| 10.07.2025 | 127,80 | 132,23 | 127,80 | 130,98 | 2,14% | 188.858,00 |
| 09.07.2025 | 127,11 | 128,77 | 124,93 | 128,23 | 1,71% | 178.895,00 |
| 08.07.2025 | 124,41 | 129,36 | 123,08 | 126,07 | 2,32% | 251.269,00 |
| 07.07.2025 | 122,37 | 124,08 | 121,14 | 123,21 | -0,85% | 265.226,00 |
| 03.07.2025 | 124,21 | 124,96 | 122,24 | 124,26 | 0,77% | 101.244,00 |
| 02.07.2025 | 120,44 | 124,04 | 118,97 | 123,31 | 3,63% | 438.881,00 |
| 01.07.2025 | 112,07 | 122,71 | 111,69 | 118,99 | 6,30% | 234.902,00 |
| 30.06.2025 | 115,60 | 115,60 | 111,86 | 111,94 | -2,79% | 136.300,00 |
| 27.06.2025 | 116,46 | 117,56 | 114,29 | 115,15 | -0,64% | 548.319,00 |
| 26.06.2025 | 115,47 | 117,63 | 114,87 | 115,89 | 1,40% | 144.722,00 |
| 25.06.2025 | 115,45 | 116,33 | 113,46 | 114,29 | -1,35% | 131.702,00 |
| 24.06.2025 | 115,35 | 116,77 | 114,83 | 115,85 | 1,20% | 158.952,00 |
| 23.06.2025 | 111,67 | 114,73 | 111,32 | 114,48 | 1,83% | 114.856,00 |
| 20.06.2025 | 114,02 | 115,15 | 112,09 | 112,42 | -1,28% | 200.927,00 |
| 18.06.2025 | 113,18 | 116,22 | 113,18 | 113,88 | 0,11% | 167.800,00 |
| 17.06.2025 | 115,93 | 116,05 | 113,68 | 113,75 | -2,18% | 136.083,00 |
| 16.06.2025 | 116,34 | 116,87 | 114,05 | 116,29 | 1,17% | 166.301,00 |
| 13.06.2025 | 117,50 | 119,29 | 114,23 | 114,95 | -3,74% | 151.557,00 |
| 12.06.2025 | 118,89 | 121,31 | 117,50 | 119,42 | -0,56% | 175.601,00 |
| 11.06.2025 | 120,39 | 122,79 | 118,64 | 120,09 | -0,24% | 236.447,00 |
| 10.06.2025 | 124,00 | 124,00 | 119,68 | 120,38 | 0,17% | 244.055,00 |
| 09.06.2025 | 115,79 | 121,70 | 114,20 | 120,18 | 9,60% | 300.764,00 |
| 06.06.2025 | 108,88 | 110,61 | 108,49 | 109,65 | 2,55% | 128.051,00 |
| 05.06.2025 | 105,50 | 108,82 | 105,50 | 106,92 | -0,75% | 94.730,00 |
| 04.06.2025 | 107,52 | 108,84 | 106,71 | 107,73 | -0,09% | 102.317,00 |
| 03.06.2025 | 104,13 | 108,06 | 104,13 | 107,83 | 3,58% | 185.665,00 |
| 02.06.2025 | 108,77 | 108,77 | 103,36 | 104,10 | -4,00% | 166.642,00 |
| 30.05.2025 | 108,24 | 109,19 | 107,63 | 108,44 | -0,73% | 172.876,00 |
| 29.05.2025 | 109,91 | 111,14 | 108,37 | 109,24 | -0,36% | 155.577,00 |
| 28.05.2025 | 111,67 | 112,29 | 109,37 | 109,64 | -1,91% | 228.529,00 |
| 27.05.2025 | 108,48 | 111,86 | 108,27 | 111,78 | 4,98% | 205.047,00 |
| 23.05.2025 | 104,05 | 107,72 | 104,05 | 106,48 | -0,13% | 227.461,00 |
| 22.05.2025 | 103,47 | 107,06 | 103,40 | 106,62 | 2,38% | 231.992,00 |
| 21.05.2025 | 105,50 | 107,15 | 103,88 | 104,14 | -2,91% | 204.826,00 |
| 20.05.2025 | 105,82 | 108,03 | 104,70 | 107,26 | 1,33% | 187.268,00 |
| 19.05.2025 | 104,24 | 107,04 | 104,24 | 105,85 | -0,95% | 102.858,00 |
| 16.05.2025 | 106,06 | 107,49 | 105,23 | 106,86 | 0,59% | 111.499,00 |
| 15.05.2025 | 107,06 | 108,08 | 105,60 | 106,23 | -1,15% | 102.155,00 |
| 14.05.2025 | 108,77 | 109,26 | 106,93 | 107,47 | -1,99% | 127.113,00 |
| 13.05.2025 | 110,96 | 111,00 | 109,03 | 109,65 | 0,04% | 113.063,00 |
| 12.05.2025 | 109,55 | 111,91 | 107,96 | 109,61 | 6,01% | 139.652,00 |
| 09.05.2025 | 104,12 | 105,63 | 102,45 | 103,40 | -1,06% | 101.981,00 |