18,840€
1,73%
Echtzeit-Aktienkurs QUADIENT SA INH. EO 1
Bid:
Ask:
Aktienkurse zur QUADIENT SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 18,52 | 18,86 | 18,46 | 18,84 | 1,73% | - |
| 08.05.2024 | 18,29 | 18,54 | 18,29 | 18,52 | 1,15% | - |
| 07.05.2024 | 18,01 | 18,35 | 18,00 | 18,31 | 1,67% | - |
| 06.05.2024 | 18,05 | 18,09 | 17,97 | 18,01 | -0,22% | - |
| 03.05.2024 | 18,02 | 18,21 | 17,98 | 18,05 | -0,06% | - |
| 02.05.2024 | 17,90 | 18,09 | 17,84 | 18,06 | 0,89% | - |
| 30.04.2024 | 17,96 | 18,04 | 17,84 | 17,90 | -0,33% | - |
| 29.04.2024 | 17,69 | 17,98 | 17,67 | 17,96 | 1,53% | - |
| 26.04.2024 | 17,53 | 17,73 | 17,53 | 17,69 | 0,11% | - |
| 25.04.2024 | 17,52 | 17,69 | 17,42 | 17,67 | 1,32% | - |
| 24.04.2024 | 17,60 | 17,69 | 17,42 | 17,44 | -1,02% | - |
| 23.04.2024 | 17,66 | 17,71 | 17,50 | 17,62 | -0,23% | - |
| 22.04.2024 | 17,55 | 17,73 | 17,53 | 17,66 | 1,09% | - |
| 19.04.2024 | 17,59 | 17,62 | 17,35 | 17,47 | -0,68% | - |
| 18.04.2024 | 17,62 | 17,80 | 17,54 | 17,59 | -0,17% | - |
| 17.04.2024 | 17,43 | 17,71 | 17,29 | 17,62 | 1,09% | - |
| 16.04.2024 | 17,41 | 17,49 | 17,25 | 17,43 | 0,23% | 125,00 |
| 15.04.2024 | 17,44 | 17,60 | 17,39 | 17,39 | -0,17% | - |
| 12.04.2024 | 17,81 | 17,87 | 17,41 | 17,42 | -2,19% | - |
| 11.04.2024 | 17,69 | 17,83 | 17,57 | 17,81 | 0,79% | - |
| 10.04.2024 | 18,00 | 18,02 | 17,64 | 17,67 | -1,61% | - |
| 09.04.2024 | 17,71 | 17,96 | 17,64 | 17,96 | 1,41% | - |
| 08.04.2024 | 18,14 | 18,18 | 17,71 | 17,71 | -2,48% | - |
| 05.04.2024 | 17,77 | 18,20 | 17,71 | 18,16 | 2,19% | - |
| 04.04.2024 | 18,61 | 18,67 | 17,73 | 17,77 | -4,36% | - |
| 03.04.2024 | 18,80 | 18,95 | 18,54 | 18,58 | -1,17% | - |
| 02.04.2024 | 19,08 | 19,09 | 18,75 | 18,80 | -1,47% | - |
| 28.03.2024 | 19,00 | 19,11 | 18,91 | 19,08 | 0,42% | - |
| 27.03.2024 | 18,92 | 19,17 | 18,92 | 19,00 | 0,42% | - |
| 26.03.2024 | 18,72 | 19,13 | 18,57 | 18,92 | 0,96% | - |
| 25.03.2024 | 19,19 | 19,25 | 18,66 | 18,74 | -2,45% | - |
| 22.03.2024 | 19,20 | 19,26 | 19,05 | 19,21 | 0,05% | - |
| 21.03.2024 | 19,24 | 19,33 | 19,03 | 19,20 | -0,21% | - |
| 20.03.2024 | 19,16 | 19,26 | 19,05 | 19,24 | 0,42% | - |
| 19.03.2024 | 19,38 | 19,38 | 19,03 | 19,16 | -1,14% | - |
| 18.03.2024 | 19,31 | 19,45 | 19,23 | 19,38 | 0,47% | - |
| 15.03.2024 | 19,20 | 19,57 | 19,16 | 19,29 | 0,47% | - |
| 14.03.2024 | 19,30 | 19,35 | 19,15 | 19,20 | -0,52% | - |
| 13.03.2024 | 19,36 | 19,41 | 19,21 | 19,30 | -0,31% | - |
| 12.03.2024 | 19,22 | 19,38 | 19,13 | 19,36 | 0,73% | - |
| 11.03.2024 | 19,23 | 19,33 | 19,09 | 19,22 | -0,05% | - |
| 08.03.2024 | 19,44 | 19,46 | 19,21 | 19,23 | -0,88% | - |
| 07.03.2024 | 19,26 | 19,45 | 19,16 | 19,40 | 0,62% | - |
| 06.03.2024 | 19,35 | 19,47 | 19,27 | 19,28 | -0,52% | - |
| 05.03.2024 | 19,40 | 19,55 | 19,17 | 19,38 | -0,26% | - |
| 04.03.2024 | 19,42 | 19,65 | 19,37 | 19,43 | 0,15% | - |
| 01.03.2024 | 19,57 | 19,61 | 19,39 | 19,40 | -0,61% | - |
| 29.02.2024 | 19,34 | 19,55 | 19,15 | 19,52 | 1,04% | 250,00 |
| 28.02.2024 | 19,60 | 19,71 | 19,28 | 19,32 | -1,53% | - |
| 27.02.2024 | 19,62 | 19,71 | 19,45 | 19,62 | 0,00% | - |
| 26.02.2024 | 19,38 | 19,66 | 19,21 | 19,62 | 1,34% | - |
| 23.02.2024 | 19,36 | 19,47 | 19,15 | 19,36 | 0,00% | - |
| 22.02.2024 | 19,33 | 19,47 | 19,09 | 19,36 | 0,41% | - |
| 21.02.2024 | 19,12 | 19,37 | 19,11 | 19,28 | 0,84% | - |
| 20.02.2024 | 19,14 | 19,25 | 19,03 | 19,12 | -0,10% | - |
| 19.02.2024 | 19,18 | 19,35 | 19,14 | 19,14 | -0,21% | - |
| 16.02.2024 | 19,61 | 19,68 | 19,18 | 19,18 | -2,29% | - |
| 15.02.2024 | 19,90 | 20,08 | 19,49 | 19,63 | -1,46% | - |
| 14.02.2024 | 19,86 | 20,03 | 19,66 | 19,92 | 0,30% | - |
| 13.02.2024 | 20,03 | 20,18 | 19,81 | 19,86 | -0,82% | - |
| 12.02.2024 | 20,28 | 20,43 | 20,03 | 20,03 | -1,23% | - |
| 09.02.2024 | 19,78 | 20,28 | 19,78 | 20,28 | 2,40% | - |
| 08.02.2024 | 20,00 | 20,18 | 19,80 | 19,80 | -1,02% | - |
| 07.02.2024 | 20,13 | 20,18 | 19,97 | 20,01 | -0,60% | - |
| 06.02.2024 | 20,38 | 20,43 | 19,89 | 20,13 | -0,98% | - |
| 05.02.2024 | 19,42 | 20,38 | 19,42 | 20,33 | 4,45% | - |
| 02.02.2024 | 19,38 | 19,55 | 19,37 | 19,46 | -0,05% | - |
| 01.02.2024 | 19,54 | 19,83 | 19,21 | 19,47 | -0,66% | - |
| 31.01.2024 | 19,44 | 19,63 | 19,35 | 19,60 | 0,93% | - |
| 30.01.2024 | 19,54 | 19,56 | 19,25 | 19,42 | -0,61% | - |
| 29.01.2024 | 19,56 | 19,63 | 19,45 | 19,54 | -0,10% | - |
| 26.01.2024 | 19,62 | 19,70 | 19,38 | 19,56 | 0,20% | - |
| 25.01.2024 | 19,28 | 19,53 | 19,27 | 19,52 | 1,14% | - |
| 24.01.2024 | 19,46 | 19,64 | 19,26 | 19,30 | -0,92% | - |
| 23.01.2024 | 19,36 | 19,53 | 19,19 | 19,48 | 0,78% | - |
| 22.01.2024 | 19,40 | 19,55 | 19,29 | 19,33 | -0,46% | - |
| 19.01.2024 | 19,54 | 19,65 | 19,13 | 19,42 | -0,72% | - |
| 18.01.2024 | 19,28 | 19,73 | 19,28 | 19,56 | 1,45% | - |
| 17.01.2024 | 18,86 | 19,36 | 18,82 | 19,28 | 1,37% | - |
| 16.01.2024 | 19,17 | 19,53 | 18,99 | 19,02 | -0,78% | - |
| 15.01.2024 | 19,50 | 19,59 | 19,11 | 19,17 | -1,54% | - |
| 12.01.2024 | 19,28 | 19,73 | 19,25 | 19,47 | 1,14% | - |
| 11.01.2024 | 19,04 | 19,43 | 19,04 | 19,25 | 1,10% | - |
| 10.01.2024 | 19,06 | 19,14 | 18,98 | 19,04 | -0,10% | - |
| 09.01.2024 | 19,22 | 19,26 | 18,99 | 19,06 | -0,94% | - |
| 08.01.2024 | 19,00 | 19,30 | 18,94 | 19,24 | 1,16% | - |
| 05.01.2024 | 18,95 | 19,09 | 18,87 | 19,02 | 0,16% | - |
| 04.01.2024 | 19,08 | 19,23 | 18,99 | 18,99 | -0,47% | - |
| 03.01.2024 | 19,32 | 19,39 | 19,03 | 19,08 | -1,40% | - |
| 02.01.2024 | 19,43 | 19,47 | 19,22 | 19,35 | -0,10% | - |
| 29.12.2023 | 19,44 | 19,51 | 19,33 | 19,37 | -0,36% | 30,00 |
| 28.12.2023 | 19,66 | 19,75 | 19,37 | 19,44 | -1,12% | - |
| 27.12.2023 | 19,92 | 19,95 | 19,66 | 19,66 | -0,81% | - |
| 22.12.2023 | 19,70 | 19,86 | 19,67 | 19,82 | 0,00% | - |
| 21.12.2023 | 19,60 | 19,83 | 19,60 | 19,82 | 1,33% | - |
| 20.12.2023 | 19,34 | 19,77 | 19,23 | 19,56 | 1,24% | - |
| 19.12.2023 | 19,30 | 19,45 | 19,27 | 19,32 | 0,00% | - |
| 18.12.2023 | 19,30 | 19,46 | 19,17 | 19,32 | 0,10% | - |
| 15.12.2023 | 19,30 | 19,58 | 19,23 | 19,30 | 0,21% | - |
| 14.12.2023 | 19,40 | 19,52 | 19,13 | 19,26 | -0,72% | - |