Börse:
1,895€
-1,40%
Echtzeit-Aktienkurs Q.BEYOND AG NA O.N.
Bid:
1,888€
Ask:
1,902€
Aktienkurse zur Q.BEYOND AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2021 | 1,93 | 1,93 | 1,89 | 1,90 | -1,20% | - |
| 17.06.2021 | 1,92 | 1,94 | 1,90 | 1,92 | -0,16% | - |
| 16.06.2021 | 1,93 | 1,94 | 1,92 | 1,93 | 0,52% | - |
| 15.06.2021 | 1,91 | 1,93 | 1,89 | 1,92 | 0,42% | - |
| 14.06.2021 | 1,90 | 1,91 | 1,88 | 1,91 | 0,10% | - |
| 11.06.2021 | 1,93 | 1,96 | 1,87 | 1,91 | -2,31% | - |
| 10.06.2021 | 1,93 | 1,96 | 1,91 | 1,95 | 3,23% | - |
| 09.06.2021 | 1,85 | 1,90 | 1,82 | 1,89 | 2,22% | - |
| 08.06.2021 | 1,88 | 1,89 | 1,83 | 1,85 | -1,55% | - |
| 07.06.2021 | 1,89 | 1,90 | 1,87 | 1,88 | -0,48% | - |
| 04.06.2021 | 1,88 | 1,91 | 1,88 | 1,89 | 1,02% | - |
| 03.06.2021 | 1,96 | 2,01 | 1,83 | 1,87 | 2,30% | - |
| 02.06.2021 | 1,84 | 1,84 | 1,81 | 1,83 | 0,77% | - |
| 01.06.2021 | 1,80 | 1,83 | 1,79 | 1,81 | 0,39% | - |
| 31.05.2021 | 1,84 | 1,84 | 1,80 | 1,80 | -1,20% | - |
| 28.05.2021 | 1,79 | 1,84 | 1,79 | 1,83 | 1,84% | - |
| 27.05.2021 | 1,80 | 1,80 | 1,75 | 1,79 | 0,96% | - |
| 26.05.2021 | 1,74 | 1,80 | 1,72 | 1,78 | 2,66% | - |
| 25.05.2021 | 1,82 | 1,83 | 1,63 | 1,73 | -5,15% | - |
| 21.05.2021 | 1,85 | 1,89 | 1,82 | 1,82 | -0,98% | - |
| 20.05.2021 | 1,87 | 1,89 | 1,83 | 1,84 | -0,38% | - |
| 19.05.2021 | 1,90 | 1,91 | 1,83 | 1,85 | -3,19% | - |
| 18.05.2021 | 1,86 | 1,92 | 1,86 | 1,91 | 1,60% | - |
| 17.05.2021 | 1,88 | 1,90 | 1,87 | 1,88 | 0,21% | - |
| 14.05.2021 | 1,87 | 1,89 | 1,85 | 1,88 | 0,48% | - |
| 13.05.2021 | 1,88 | 1,90 | 1,85 | 1,87 | -1,43% | - |
| 12.05.2021 | 1,91 | 1,91 | 1,88 | 1,89 | 0,53% | - |
| 11.05.2021 | 1,92 | 1,93 | 1,86 | 1,88 | -1,82% | - |
| 10.05.2021 | 1,96 | 1,96 | 1,90 | 1,92 | 0,42% | - |
| 07.05.2021 | 1,96 | 1,96 | 1,90 | 1,91 | 0,26% | - |
| 06.05.2021 | 1,98 | 1,98 | 1,87 | 1,91 | -0,63% | - |
| 05.05.2021 | 1,88 | 1,93 | 1,88 | 1,92 | 2,84% | - |
| 04.05.2021 | 1,93 | 1,94 | 1,87 | 1,87 | -2,56% | - |
| 03.05.2021 | 1,93 | 1,94 | 1,90 | 1,91 | -0,73% | - |
| 30.04.2021 | 1,95 | 1,95 | 1,92 | 1,93 | -0,82% | - |
| 29.04.2021 | 1,91 | 1,96 | 1,88 | 1,94 | 1,99% | - |
| 28.04.2021 | 1,86 | 1,92 | 1,86 | 1,91 | 0,42% | - |
| 27.04.2021 | 1,88 | 1,91 | 1,86 | 1,90 | 0,74% | - |
| 26.04.2021 | 1,86 | 1,90 | 1,85 | 1,88 | 0,43% | - |
| 23.04.2021 | 1,89 | 1,93 | 1,85 | 1,88 | -1,26% | - |
| 22.04.2021 | 1,83 | 1,92 | 1,82 | 1,90 | 3,26% | - |
| 21.04.2021 | 1,83 | 1,89 | 1,82 | 1,84 | 0,77% | - |
| 20.04.2021 | 1,90 | 1,91 | 1,82 | 1,83 | -3,79% | - |
| 19.04.2021 | 1,93 | 1,94 | 1,89 | 1,90 | -1,45% | - |
| 16.04.2021 | 1,91 | 1,93 | 1,91 | 1,93 | 0,84% | - |
| 15.04.2021 | 1,92 | 1,93 | 1,91 | 1,91 | -0,21% | - |
| 14.04.2021 | 1,92 | 1,92 | 1,91 | 1,91 | 0,31% | - |
| 13.04.2021 | 1,94 | 1,94 | 1,90 | 1,91 | -0,93% | - |
| 12.04.2021 | 1,93 | 1,95 | 1,91 | 1,93 | 0,31% | - |
| 09.04.2021 | 1,93 | 1,96 | 1,92 | 1,92 | -1,03% | - |
| 08.04.2021 | 1,95 | 1,96 | 1,92 | 1,94 | -0,10% | - |
| 07.04.2021 | 2,00 | 2,00 | 1,93 | 1,94 | -2,22% | - |
| 06.04.2021 | 2,01 | 2,05 | 1,98 | 1,99 | 1,12% | - |
| 01.04.2021 | 1,90 | 1,97 | 1,90 | 1,96 | 3,48% | - |
| 31.03.2021 | 1,90 | 1,93 | 1,89 | 1,90 | 0,11% | - |
| 30.03.2021 | 1,93 | 1,94 | 1,88 | 1,90 | -0,94% | - |
| 29.03.2021 | 1,93 | 1,94 | 1,90 | 1,91 | 0,84% | - |
| 26.03.2021 | 1,91 | 1,94 | 1,89 | 1,90 | -0,11% | - |
| 25.03.2021 | 1,95 | 1,97 | 1,88 | 1,90 | -2,76% | - |
| 24.03.2021 | 1,95 | 2,03 | 1,90 | 1,95 | 1,45% | - |
| 23.03.2021 | 1,93 | 1,94 | 1,89 | 1,93 | -0,10% | - |
| 22.03.2021 | 1,93 | 1,95 | 1,92 | 1,93 | -0,10% | - |
| 19.03.2021 | 1,99 | 1,99 | 1,85 | 1,93 | -2,97% | - |
| 18.03.2021 | 2,01 | 2,02 | 1,97 | 1,99 | -0,75% | - |
| 17.03.2021 | 2,03 | 2,04 | 1,99 | 2,00 | -1,28% | - |
| 16.03.2021 | 2,05 | 2,07 | 2,02 | 2,03 | -0,98% | - |
| 15.03.2021 | 2,04 | 2,07 | 2,01 | 2,05 | 0,61% | - |
| 12.03.2021 | 2,05 | 2,05 | 2,01 | 2,04 | -0,61% | - |
| 11.03.2021 | 2,07 | 2,08 | 2,03 | 2,05 | -0,61% | - |
| 10.03.2021 | 2,09 | 2,09 | 2,05 | 2,06 | -0,36% | - |
| 09.03.2021 | 2,05 | 2,10 | 2,03 | 2,07 | 2,73% | - |
| 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% | - |