Börse:
2,008€
-4,18%
Echtzeit-Aktienkurs q.beyond AG
Bid:
2,005€
Ask:
2,010€
Aktienkurse zur q.beyond AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.03.2021 | 2,12 | 2,12 | 2,01 | 2,02 | -3,82% | - |
| 05.03.2021 | 2,08 | 2,13 | 2,07 | 2,10 | 0,84% | - |
| 04.03.2021 | 2,16 | 2,16 | 2,06 | 2,08 | -2,81% | - |
| 03.03.2021 | 2,15 | 2,19 | 2,14 | 2,14 | 0,83% | - |
| 02.03.2021 | 2,22 | 2,24 | 2,12 | 2,12 | -4,18% | - |
| 01.03.2021 | 2,18 | 2,26 | 2,15 | 2,21 | 4,73% | - |
| 26.02.2021 | 2,12 | 2,16 | 2,10 | 2,11 | -1,97% | - |
| 25.02.2021 | 2,25 | 2,27 | 2,15 | 2,16 | -2,49% | - |
| 24.02.2021 | 2,17 | 2,22 | 2,15 | 2,21 | 4,12% | - |
| 23.02.2021 | 2,17 | 2,22 | 2,10 | 2,12 | -2,53% | - |
| 22.02.2021 | 2,21 | 2,23 | 2,18 | 2,18 | -1,80% | - |
| 19.02.2021 | 2,18 | 2,23 | 2,17 | 2,22 | 0,57% | - |
| 18.02.2021 | 2,12 | 2,22 | 2,11 | 2,21 | 9,02% | - |
| 17.02.2021 | 2,01 | 2,04 | 1,99 | 2,02 | 0,50% | - |
| 16.02.2021 | 2,01 | 2,03 | 1,96 | 2,01 | 2,52% | - |
| 15.02.2021 | 1,87 | 1,96 | 1,86 | 1,96 | 4,81% | - |
| 12.02.2021 | 1,91 | 1,91 | 1,83 | 1,87 | -1,58% | - |
| 11.02.2021 | 1,91 | 1,94 | 1,90 | 1,90 | -0,05% | - |
| 10.02.2021 | 1,94 | 1,95 | 1,90 | 1,90 | -1,24% | - |
| 09.02.2021 | 1,93 | 1,95 | 1,92 | 1,93 | -0,10% | - |
| 08.02.2021 | 1,91 | 1,94 | 1,90 | 1,93 | 1,74% | - |
| 05.02.2021 | 1,86 | 1,90 | 1,85 | 1,90 | 2,87% | - |
| 04.02.2021 | 1,79 | 1,86 | 1,78 | 1,84 | 3,83% | - |
| 03.02.2021 | 1,75 | 1,81 | 1,75 | 1,78 | 1,78% | - |
| 02.02.2021 | 1,71 | 1,77 | 1,70 | 1,75 | 2,29% | - |
| 01.02.2021 | 1,73 | 1,74 | 1,69 | 1,71 | 0,24% | - |
| 29.01.2021 | 1,69 | 1,73 | 1,68 | 1,70 | 0,47% | - |
| 28.01.2021 | 1,66 | 1,71 | 1,65 | 1,69 | -0,59% | - |
| 27.01.2021 | 1,68 | 1,72 | 1,64 | 1,70 | 2,16% | - |
| 26.01.2021 | 1,71 | 1,71 | 1,67 | 1,67 | 0,60% | - |
| 25.01.2021 | 1,69 | 1,69 | 1,66 | 1,66 | 0,00% | - |
| 22.01.2021 | 1,67 | 1,67 | 1,64 | 1,66 | -0,60% | - |
| 21.01.2021 | 1,65 | 1,67 | 1,63 | 1,67 | 0,72% | - |
| 20.01.2021 | 1,63 | 1,66 | 1,49 | 1,66 | 1,60% | - |
| 19.01.2021 | 1,63 | 1,66 | 1,62 | 1,63 | 0,25% | - |
| 18.01.2021 | 1,63 | 1,67 | 1,62 | 1,63 | -0,73% | - |
| 15.01.2021 | 1,66 | 1,68 | 1,64 | 1,64 | -1,50% | - |
| 14.01.2021 | 1,67 | 1,68 | 1,65 | 1,66 | -0,54% | - |
| 13.01.2021 | 1,68 | 1,69 | 1,65 | 1,67 | -0,59% | - |
| 12.01.2021 | 1,68 | 1,69 | 1,65 | 1,68 | 0,00% | - |
| 11.01.2021 | 1,70 | 1,71 | 1,66 | 1,68 | -0,71% | - |
| 08.01.2021 | 1,70 | 1,72 | 1,68 | 1,69 | -0,24% | - |
| 07.01.2021 | 1,72 | 1,72 | 1,69 | 1,70 | -0,93% | - |
| 06.01.2021 | 1,74 | 1,75 | 1,65 | 1,71 | -1,83% | - |
| 05.01.2021 | 1,71 | 1,75 | 1,65 | 1,75 | 1,28% | - |
| 04.01.2021 | 1,69 | 1,73 | 1,67 | 1,72 | 2,25% | - |
| 30.12.2020 | 1,69 | 1,70 | 1,68 | 1,69 | -0,24% | - |
| 29.12.2020 | 1,67 | 1,75 | 1,67 | 1,69 | -0,47% | - |
| 28.12.2020 | 1,69 | 1,72 | 1,68 | 1,70 | 0,47% | - |
| 23.12.2020 | 1,63 | 1,71 | 1,63 | 1,69 | 0,12% | - |
| 22.12.2020 | 1,68 | 1,71 | 1,63 | 1,69 | -0,88% | - |
| 21.12.2020 | 1,68 | 1,70 | 1,64 | 1,70 | 0,53% | - |
| 18.12.2020 | 1,69 | 1,71 | 1,67 | 1,69 | 0,24% | - |
| 17.12.2020 | 1,61 | 1,69 | 1,61 | 1,69 | -0,24% | - |
| 16.12.2020 | 1,71 | 1,72 | 1,69 | 1,69 | 0,24% | - |
| 15.12.2020 | 1,66 | 1,71 | 1,66 | 1,69 | 1,32% | - |
| 14.12.2020 | 1,67 | 1,68 | 1,63 | 1,67 | -1,53% | - |
| 11.12.2020 | 1,71 | 1,72 | 1,64 | 1,69 | -1,40% | - |
| 10.12.2020 | 1,71 | 1,73 | 1,68 | 1,72 | 0,59% | - |
| 09.12.2020 | 1,67 | 1,73 | 1,66 | 1,71 | 2,77% | - |
| 08.12.2020 | 1,69 | 1,70 | 1,66 | 1,66 | -2,29% | - |
| 07.12.2020 | 1,69 | 1,72 | 1,66 | 1,70 | -0,18% | - |
| 04.12.2020 | 1,64 | 1,71 | 1,64 | 1,70 | 2,65% | - |
| 03.12.2020 | 1,63 | 1,66 | 1,58 | 1,66 | 1,34% | - |
| 02.12.2020 | 1,69 | 1,75 | 1,57 | 1,64 | -2,50% | - |
| 01.12.2020 | 1,66 | 1,71 | 1,65 | 1,68 | 2,75% | - |
| 30.11.2020 | 1,61 | 1,75 | 1,61 | 1,64 | 0,68% | - |
| 27.11.2020 | 1,58 | 1,78 | 1,58 | 1,62 | 3,05% | - |
| 26.11.2020 | 1,55 | 1,58 | 1,53 | 1,58 | 2,07% | - |
| 25.11.2020 | 1,55 | 1,56 | 1,53 | 1,54 | -0,90% | - |
| 24.11.2020 | 1,51 | 1,56 | 1,48 | 1,56 | 2,64% | - |
| 23.11.2020 | 1,48 | 1,55 | 1,48 | 1,52 | 3,27% | - |
| 20.11.2020 | 1,46 | 1,49 | 1,46 | 1,47 | 1,10% | - |
| 19.11.2020 | 1,49 | 1,50 | 1,43 | 1,45 | -2,68% | - |
| 18.11.2020 | 1,46 | 1,52 | 1,43 | 1,49 | 3,32% | - |
| 17.11.2020 | 1,38 | 1,45 | 1,03 | 1,45 | 6,64% | - |
| 16.11.2020 | 1,33 | 1,37 | 1,32 | 1,36 | 2,57% | - |
| 13.11.2020 | 1,32 | 1,33 | 1,31 | 1,32 | -0,38% | - |
| 12.11.2020 | 1,30 | 1,33 | 1,29 | 1,33 | 2,08% | - |
| 11.11.2020 | 1,30 | 1,32 | 0,99 | 1,30 | 0,39% | - |
| 10.11.2020 | 1,27 | 1,32 | 0,99 | 1,30 | 0,78% | - |
| 09.11.2020 | 1,27 | 1,29 | 1,26 | 1,29 | 4,47% | - |
| 06.11.2020 | 1,23 | 1,25 | 1,23 | 1,23 | 0,00% | - |
| 05.11.2020 | 1,27 | 1,27 | 1,22 | 1,23 | -1,44% | - |
| 04.11.2020 | 1,27 | 1,27 | 0,97 | 1,25 | 0,48% | - |
| 03.11.2020 | 1,22 | 1,31 | 1,22 | 1,24 | 2,64% | - |
| 02.11.2020 | 1,23 | 1,24 | 1,21 | 1,21 | 0,83% | - |
| 30.10.2020 | 1,17 | 1,20 | 0,94 | 1,20 | 1,87% | - |
| 29.10.2020 | 1,15 | 1,18 | 1,15 | 1,18 | 0,68% | - |
| 28.10.2020 | 1,21 | 1,23 | 1,16 | 1,17 | -3,62% | - |
| 27.10.2020 | 1,25 | 1,25 | 1,21 | 1,21 | -2,02% | - |
| 26.10.2020 | 1,23 | 1,26 | 1,22 | 1,24 | -1,04% | - |
| 23.10.2020 | 1,25 | 1,27 | 1,22 | 1,25 | 0,81% | - |
| 22.10.2020 | 1,24 | 1,26 | 1,24 | 1,24 | 0,32% | - |
| 21.10.2020 | 1,22 | 1,26 | 1,21 | 1,24 | 1,98% | - |
| 20.10.2020 | 1,22 | 1,22 | 1,19 | 1,21 | -0,98% | - |
| 19.10.2020 | 1,25 | 1,25 | 1,22 | 1,23 | -1,29% | - |
| 16.10.2020 | 1,23 | 1,26 | 1,23 | 1,24 | -0,24% | - |
| 15.10.2020 | 1,24 | 1,25 | 1,15 | 1,25 | -0,88% | - |
| 14.10.2020 | 1,24 | 1,26 | 1,23 | 1,26 | 1,45% | - |