164,710$
-0,56%
Echtzeit-Aktienkurs Quaker Houghton
Bid:
Ask:
Aktienkurse zur Quaker Houghton Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.07.2024 | 169,36 | 170,94 | 168,22 | 169,97 | 0,82% | 63.782,00 |
| 02.07.2024 | 169,58 | 170,09 | 168,51 | 168,59 | -0,16% | 72.391,00 |
| 01.07.2024 | 169,46 | 170,55 | 167,02 | 168,86 | -0,49% | 147.929,00 |
| 28.06.2024 | 171,88 | 171,88 | 168,35 | 169,70 | -0,08% | 230.921,00 |
| 27.06.2024 | 169,74 | 171,16 | 167,22 | 169,84 | 0,70% | 101.824,00 |
| 26.06.2024 | 165,78 | 169,41 | 165,78 | 168,66 | 1,05% | 100.176,00 |
| 25.06.2024 | 167,45 | 168,31 | 165,54 | 166,91 | -1,08% | 117.413,00 |
| 24.06.2024 | 168,32 | 170,45 | 167,88 | 168,74 | 0,65% | 115.908,00 |
| 21.06.2024 | 166,54 | 174,44 | 164,74 | 167,65 | 0,69% | 222.649,00 |
| 20.06.2024 | 169,83 | 170,91 | 166,03 | 166,50 | -2,20% | 162.175,00 |
| 18.06.2024 | 173,83 | 173,83 | 169,25 | 170,24 | -1,66% | 157.214,00 |
| 17.06.2024 | 170,07 | 173,19 | 167,40 | 173,11 | 1,82% | 109.555,00 |
| 14.06.2024 | 172,84 | 173,70 | 168,46 | 170,01 | -2,85% | 150.645,00 |
| 13.06.2024 | 175,10 | 175,91 | 171,34 | 175,00 | -0,73% | 66.579,00 |
| 12.06.2024 | 179,30 | 180,79 | 175,44 | 176,28 | 1,20% | 130.356,00 |
| 11.06.2024 | 172,59 | 174,84 | 170,95 | 174,19 | -0,04% | 207.114,00 |
| 10.06.2024 | 172,77 | 174,69 | 170,22 | 174,26 | -0,55% | 75.085,00 |
| 07.06.2024 | 176,50 | 177,08 | 174,12 | 175,23 | -1,77% | 46.819,00 |
| 06.06.2024 | 178,13 | 179,85 | 177,77 | 178,38 | -0,45% | 32.805,00 |
| 05.06.2024 | 177,06 | 179,33 | 176,71 | 179,18 | 1,23% | 63.816,00 |
| 04.06.2024 | 177,39 | 178,34 | 175,83 | 177,00 | -0,96% | 66.051,00 |
| 03.06.2024 | 183,12 | 183,12 | 176,95 | 178,72 | -1,45% | 55.115,00 |
| 31.05.2024 | 179,00 | 181,54 | 179,00 | 181,35 | 1,35% | 148.030,00 |
| 30.05.2024 | 179,12 | 180,35 | 178,15 | 178,93 | 0,68% | 46.411,00 |
| 29.05.2024 | 178,99 | 180,29 | 177,24 | 177,72 | -2,11% | 72.593,00 |
| 28.05.2024 | 185,69 | 185,69 | 181,00 | 181,55 | -1,36% | 65.446,00 |