18,040€
0,11%
Echtzeit-Aktienkurs QUADIENT SA INH. EO 1
Bid:
Ask:
Aktienkurse zur QUADIENT SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 18,05 | 18,10 | 17,98 | 18,03 | 0,06% | - |
| 02.05.2024 | 17,91 | 18,09 | 17,85 | 18,02 | 0,61% | 3,00 |
| 30.04.2024 | 17,95 | 18,04 | 17,86 | 17,91 | -0,28% | - |
| 29.04.2024 | 17,77 | 17,98 | 17,69 | 17,96 | 1,53% | - |
| 26.04.2024 | 17,65 | 17,73 | 17,54 | 17,69 | 0,86% | 13,00 |
| 25.04.2024 | 17,46 | 17,57 | 17,42 | 17,54 | 0,11% | - |
| 24.04.2024 | 17,65 | 17,70 | 17,46 | 17,52 | -0,34% | - |
| 23.04.2024 | 17,68 | 17,74 | 17,50 | 17,58 | -0,45% | 12,00 |
| 22.04.2024 | 17,60 | 17,73 | 17,53 | 17,66 | 1,09% | - |
| 19.04.2024 | 17,41 | 17,61 | 17,35 | 17,47 | -0,63% | - |
| 18.04.2024 | 17,74 | 17,80 | 17,54 | 17,58 | -0,28% | - |
| 17.04.2024 | 17,36 | 17,71 | 17,30 | 17,63 | 1,15% | - |
| 16.04.2024 | 17,33 | 17,49 | 17,25 | 17,43 | 0,11% | - |
| 15.04.2024 | 17,56 | 17,60 | 17,39 | 17,41 | -0,17% | 5,00 |
| 12.04.2024 | 17,82 | 17,88 | 17,40 | 17,44 | -2,02% | - |
| 11.04.2024 | 17,71 | 17,83 | 17,57 | 17,80 | 0,56% | 444,00 |
| 10.04.2024 | 17,97 | 18,03 | 17,64 | 17,70 | -1,28% | - |
| 09.04.2024 | 17,68 | 17,96 | 17,66 | 17,93 | 1,36% | - |
| 08.04.2024 | 18,15 | 18,15 | 17,69 | 17,69 | -2,43% | 594,00 |
| 05.04.2024 | 17,76 | 18,18 | 17,68 | 18,13 | 2,26% | - |
| 04.04.2024 | 18,59 | 18,67 | 17,70 | 17,73 | -4,47% | 350,00 |
| 03.04.2024 | 18,73 | 18,96 | 18,54 | 18,56 | -1,28% | - |
| 02.04.2024 | 19,05 | 19,11 | 18,72 | 18,80 | -1,47% | 403,00 |
| 28.03.2024 | 18,99 | 19,10 | 18,90 | 19,08 | 0,42% | - |
| 27.03.2024 | 18,94 | 19,17 | 18,94 | 19,00 | 0,37% | - |
| 26.03.2024 | 18,64 | 19,13 | 18,62 | 18,93 | 1,72% | 9,00 |
| 25.03.2024 | 19,20 | 19,24 | 18,59 | 18,61 | -3,12% | - |
| 22.03.2024 | 19,17 | 19,26 | 19,05 | 19,21 | 0,05% | - |
| 21.03.2024 | 19,30 | 19,34 | 19,04 | 19,20 | -0,26% | - |
| 20.03.2024 | 19,13 | 19,26 | 19,05 | 19,25 | 0,52% | 1,00 |
| 19.03.2024 | 19,33 | 19,37 | 19,04 | 19,15 | -1,19% | 125,00 |
| 18.03.2024 | 19,31 | 19,44 | 19,24 | 19,38 | 0,41% | - |
| 15.03.2024 | 19,19 | 19,36 | 19,17 | 19,30 | 0,52% | - |
| 14.03.2024 | 19,31 | 19,33 | 19,14 | 19,20 | -0,52% | - |
| 13.03.2024 | 19,35 | 19,40 | 19,23 | 19,30 | -0,21% | 467,00 |
| 12.03.2024 | 19,29 | 19,36 | 19,16 | 19,34 | 0,52% | - |
| 11.03.2024 | 19,21 | 19,32 | 19,10 | 19,24 | 0,05% | 20,00 |
| 08.03.2024 | 19,41 | 19,41 | 19,20 | 19,23 | -0,93% | 428,00 |
| 07.03.2024 | 19,25 | 19,45 | 19,18 | 19,41 | 0,57% | - |
| 06.03.2024 | 19,43 | 19,44 | 19,26 | 19,30 | -0,41% | 400,00 |
| 05.03.2024 | 19,39 | 19,54 | 19,17 | 19,38 | -0,51% | 54,00 |
| 04.03.2024 | 19,47 | 19,62 | 19,38 | 19,48 | 0,10% | 55,00 |
| 01.03.2024 | 19,61 | 19,61 | 19,40 | 19,46 | -0,41% | 3,00 |
| 29.02.2024 | 19,37 | 19,56 | 19,17 | 19,54 | 0,93% | 278,00 |
| 28.02.2024 | 19,60 | 19,70 | 19,30 | 19,36 | -1,22% | 330,00 |
| 27.02.2024 | 19,61 | 19,68 | 19,46 | 19,60 | -0,20% | 200,00 |
| 26.02.2024 | 19,37 | 19,66 | 19,22 | 19,64 | 1,24% | - |
| 23.02.2024 | 19,39 | 19,45 | 19,17 | 19,40 | 0,00% | - |
| 22.02.2024 | 19,39 | 19,46 | 19,10 | 19,40 | 0,62% | - |
| 21.02.2024 | 19,19 | 19,37 | 19,12 | 19,28 | 0,63% | 587,00 |
| 20.02.2024 | 19,13 | 19,24 | 19,04 | 19,16 | 0,00% | 366,00 |
| 19.02.2024 | 19,21 | 19,32 | 19,14 | 19,16 | -0,21% | 13,00 |
| 16.02.2024 | 19,67 | 19,69 | 19,18 | 19,20 | -2,19% | 953,00 |
| 15.02.2024 | 19,95 | 20,08 | 19,52 | 19,63 | -1,46% | - |
| 14.02.2024 | 19,93 | 20,02 | 19,66 | 19,92 | 0,30% | 183,00 |
| 13.02.2024 | 20,08 | 20,18 | 19,80 | 19,86 | -1,07% | 842,00 |
| 12.02.2024 | 20,28 | 20,43 | 20,08 | 20,08 | -0,99% | 80,00 |
| 09.02.2024 | 19,82 | 20,28 | 19,82 | 20,28 | 2,30% | - |
| 08.02.2024 | 20,03 | 20,18 | 19,82 | 19,82 | -0,97% | 1.849,00 |
| 07.02.2024 | 20,13 | 20,18 | 19,96 | 20,02 | -0,55% | 380,00 |
| 06.02.2024 | 20,38 | 20,43 | 19,90 | 20,13 | -1,23% | 1.015,00 |
| 05.02.2024 | 19,51 | 20,38 | 19,49 | 20,38 | 4,27% | 70,00 |
| 02.02.2024 | 19,39 | 19,54 | 19,38 | 19,54 | 0,83% | - |
| 01.02.2024 | 19,53 | 19,81 | 19,24 | 19,38 | -0,82% | - |
| 31.01.2024 | 19,41 | 19,70 | 19,35 | 19,54 | 0,41% | 790,00 |
| 30.01.2024 | 19,53 | 19,55 | 19,26 | 19,46 | -0,51% | 419,00 |
| 29.01.2024 | 19,55 | 19,62 | 19,42 | 19,56 | -0,10% | 1.206,00 |
| 26.01.2024 | 19,57 | 19,68 | 19,40 | 19,58 | -0,41% | 150,00 |
| 25.01.2024 | 19,33 | 19,66 | 19,28 | 19,66 | 1,71% | - |
| 24.01.2024 | 19,57 | 19,65 | 19,32 | 19,33 | -0,67% | - |
| 23.01.2024 | 19,43 | 19,52 | 19,20 | 19,46 | 0,41% | - |
| 22.01.2024 | 19,45 | 19,53 | 19,30 | 19,38 | -0,21% | - |
| 19.01.2024 | 19,58 | 19,65 | 19,15 | 19,42 | -0,82% | 75,00 |
| 18.01.2024 | 19,33 | 19,71 | 19,31 | 19,58 | 1,45% | 1.738,00 |
| 17.01.2024 | 18,88 | 19,37 | 18,88 | 19,30 | 1,53% | - |
| 16.01.2024 | 19,10 | 19,49 | 18,98 | 19,01 | -0,94% | 1.409,00 |
| 15.01.2024 | 19,55 | 19,59 | 19,11 | 19,19 | -1,69% | 520,00 |
| 12.01.2024 | 19,33 | 19,72 | 19,20 | 19,52 | 1,04% | - |
| 11.01.2024 | 19,16 | 19,41 | 19,04 | 19,32 | 1,26% | 1,00 |
| 10.01.2024 | 19,03 | 19,14 | 19,00 | 19,08 | 0,00% | - |
| 09.01.2024 | 19,26 | 19,26 | 19,00 | 19,08 | -1,04% | - |
| 08.01.2024 | 19,01 | 19,30 | 18,93 | 19,28 | 1,15% | 102,00 |
| 05.01.2024 | 18,97 | 19,09 | 18,88 | 19,06 | 0,26% | - |
| 04.01.2024 | 19,11 | 19,22 | 19,00 | 19,01 | -0,47% | 507,00 |
| 03.01.2024 | 19,35 | 19,39 | 19,04 | 19,10 | -1,34% | 377,00 |
| 02.01.2024 | 19,25 | 19,44 | 19,22 | 19,36 | 0,10% | 101,00 |
| 29.12.2023 | 19,51 | 19,51 | 19,34 | 19,34 | -0,62% | - |
| 28.12.2023 | 19,75 | 19,75 | 19,37 | 19,46 | -1,22% | 48,00 |
| 27.12.2023 | 19,89 | 19,94 | 19,68 | 19,70 | -0,81% | - |
| 22.12.2023 | 19,73 | 19,86 | 19,70 | 19,86 | 0,20% | 68,00 |
| 21.12.2023 | 19,63 | 19,83 | 19,61 | 19,82 | 1,33% | 1,00 |
| 20.12.2023 | 19,34 | 19,77 | 19,23 | 19,56 | 1,14% | - |
| 19.12.2023 | 19,35 | 19,44 | 19,30 | 19,34 | 0,00% | 26,00 |
| 18.12.2023 | 19,33 | 19,47 | 19,17 | 19,34 | 0,21% | - |
| 15.12.2023 | 19,33 | 19,58 | 19,25 | 19,30 | -0,10% | 311,00 |
| 14.12.2023 | 19,49 | 19,49 | 19,15 | 19,32 | -0,51% | 23,00 |
| 13.12.2023 | 19,53 | 19,88 | 19,22 | 19,42 | -0,82% | 17,00 |
| 12.12.2023 | 19,67 | 19,76 | 19,45 | 19,58 | -0,51% | 811,00 |
| 11.12.2023 | 19,56 | 19,70 | 19,34 | 19,68 | 0,31% | 42,00 |
| 08.12.2023 | 19,60 | 19,62 | 19,41 | 19,62 | 0,05% | 135,00 |