Börse:
0,807€
-3,87%
Echtzeit-Aktienkurs Q.BEYOND AG NA O.N.
Bid:
0,796€
Ask:
0,817€
Aktienkurse zur Q.BEYOND AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2022 | 0,84 | 0,84 | 0,80 | 0,81 | -3,81% | - |
| 22.09.2022 | 0,85 | 0,86 | 0,80 | 0,84 | 0,00% | - |
| 21.09.2022 | 0,88 | 0,90 | 0,83 | 0,84 | -4,22% | - |
| 20.09.2022 | 0,90 | 0,90 | 0,87 | 0,88 | 0,00% | - |
| 19.09.2022 | 0,89 | 0,91 | 0,87 | 0,88 | -0,17% | - |
| 16.09.2022 | 0,91 | 0,91 | 0,88 | 0,88 | -0,74% | - |
| 15.09.2022 | 0,93 | 0,93 | 0,87 | 0,88 | -0,67% | - |
| 14.09.2022 | 0,91 | 0,94 | 0,89 | 0,89 | -3,52% | - |
| 13.09.2022 | 0,98 | 0,98 | 0,92 | 0,92 | -2,43% | - |
| 12.09.2022 | 0,96 | 0,98 | 0,94 | 0,95 | -1,56% | - |
| 09.09.2022 | 0,96 | 0,97 | 0,94 | 0,96 | -0,05% | - |
| 08.09.2022 | 0,97 | 0,98 | 0,95 | 0,96 | -0,31% | - |
| 07.09.2022 | 0,96 | 0,97 | 0,94 | 0,96 | -0,21% | - |
| 06.09.2022 | 0,97 | 0,99 | 0,96 | 0,97 | -0,82% | - |
| 05.09.2022 | 0,99 | 0,99 | 0,97 | 0,97 | -0,26% | - |
| 02.09.2022 | 1,02 | 1,02 | 0,98 | 0,98 | -0,81% | - |
| 01.09.2022 | 0,99 | 1,00 | 0,98 | 0,98 | -0,40% | - |
| 31.08.2022 | 1,01 | 1,01 | 0,99 | 0,99 | -1,54% | - |
| 30.08.2022 | 1,02 | 1,02 | 1,00 | 1,00 | 0,40% | - |
| 29.08.2022 | 1,00 | 1,01 | 0,99 | 1,00 | 0,30% | - |
| 26.08.2022 | 1,03 | 1,03 | 1,00 | 1,00 | -1,87% | - |
| 25.08.2022 | 1,02 | 1,02 | 1,00 | 1,02 | 0,40% | - |
| 24.08.2022 | 1,01 | 1,02 | 1,00 | 1,01 | 0,00% | - |
| 23.08.2022 | 1,02 | 1,02 | 1,00 | 1,01 | 0,90% | - |
| 22.08.2022 | 1,03 | 1,03 | 1,00 | 1,00 | -1,08% | - |
| 19.08.2022 | 1,03 | 1,03 | 1,00 | 1,01 | 0,20% | - |
| 18.08.2022 | 1,04 | 1,05 | 1,01 | 1,01 | -2,60% | - |
| 17.08.2022 | 1,05 | 1,05 | 1,04 | 1,04 | 0,29% | - |
| 16.08.2022 | 1,08 | 1,08 | 1,03 | 1,04 | 0,97% | - |
| 15.08.2022 | 1,07 | 1,07 | 1,02 | 1,03 | -1,16% | - |
| 12.08.2022 | 1,05 | 1,07 | 1,02 | 1,04 | -0,57% | - |
| 11.08.2022 | 1,08 | 1,13 | 1,03 | 1,04 | -3,51% | - |
| 10.08.2022 | 1,10 | 1,12 | 1,08 | 1,08 | -2,17% | - |
| 09.08.2022 | 1,11 | 1,14 | 1,09 | 1,11 | -0,90% | - |
| 08.08.2022 | 1,22 | 1,24 | 1,09 | 1,12 | -7,77% | - |
| 05.08.2022 | 1,14 | 1,27 | 1,14 | 1,21 | 6,14% | 79.161,00 |
| 04.08.2022 | 1,19 | 1,20 | 1,14 | 1,14 | -1,04% | 81.288,00 |
| 03.08.2022 | 1,17 | 1,18 | 1,11 | 1,15 | -3,03% | 104.258,00 |
| 02.08.2022 | 1,15 | 1,25 | 1,15 | 1,19 | 5,88% | 149.761,00 |
| 01.08.2022 | 1,15 | 1,15 | 1,10 | 1,12 | 1,45% | 42.196,00 |
| 29.07.2022 | 1,13 | 1,15 | 1,05 | 1,11 | 4,73% | 86.052,00 |
| 28.07.2022 | 1,09 | 1,11 | 1,05 | 1,06 | -3,30% | 69.949,00 |
| 27.07.2022 | 1,09 | 1,12 | 1,09 | 1,09 | -1,09% | 5.851,00 |
| 26.07.2022 | 1,10 | 1,12 | 1,08 | 1,10 | 0,36% | 17.805,00 |
| 25.07.2022 | 1,07 | 1,12 | 1,05 | 1,10 | 1,85% | 42.529,00 |
| 22.07.2022 | 1,13 | 1,13 | 1,07 | 1,08 | 0,56% | 62.168,00 |
| 21.07.2022 | 1,07 | 1,08 | 1,04 | 1,07 | 1,90% | 42.677,00 |
| 20.07.2022 | 1,07 | 1,07 | 1,03 | 1,05 | 2,33% | 13.345,00 |
| 19.07.2022 | 1,06 | 1,06 | 1,00 | 1,03 | -6,36% | 38.782,00 |
| 18.07.2022 | 1,07 | 1,11 | 1,05 | 1,10 | 6,18% | 27.827,00 |
| 15.07.2022 | 1,04 | 1,04 | 1,02 | 1,04 | -0,77% | 7.122,00 |
| 14.07.2022 | 1,08 | 1,08 | 1,04 | 1,04 | -3,33% | 43.318,00 |
| 13.07.2022 | 1,04 | 1,08 | 1,03 | 1,08 | 4,85% | 14.261,00 |
| 12.07.2022 | 1,05 | 1,05 | 1,02 | 1,03 | -2,65% | 4.998,00 |
| 11.07.2022 | 1,07 | 1,07 | 1,03 | 1,06 | -2,40% | 32.338,00 |
| 08.07.2022 | 1,04 | 1,08 | 1,02 | 1,08 | 6,27% | 78.921,00 |
| 07.07.2022 | 1,05 | 1,05 | 1,01 | 1,02 | -0,20% | 81.733,00 |
| 06.07.2022 | 1,05 | 1,05 | 1,00 | 1,02 | -2,29% | 33.554,00 |
| 05.07.2022 | 1,03 | 1,05 | 1,00 | 1,05 | 4,60% | 93.320,00 |
| 04.07.2022 | 1,08 | 1,08 | 0,97 | 1,00 | -8,59% | 122.126,00 |
| 01.07.2022 | 1,12 | 1,12 | 1,09 | 1,09 | -2,15% | 97.349,00 |
| 30.06.2022 | 1,13 | 1,13 | 1,12 | 1,12 | -1,24% | 46.450,00 |
| 29.06.2022 | 1,16 | 1,16 | 1,13 | 1,13 | -0,70% | 36.659,00 |
| 28.06.2022 | 1,16 | 1,17 | 1,13 | 1,14 | 1,60% | 28.414,00 |
| 27.06.2022 | 1,10 | 1,15 | 1,10 | 1,12 | 0,90% | 93.080,00 |
| 24.06.2022 | 1,11 | 1,16 | 1,09 | 1,11 | -2,28% | 248.432,00 |
| 23.06.2022 | 1,14 | 1,19 | 1,11 | 1,14 | -1,90% | 71.862,00 |
| 22.06.2022 | 1,13 | 1,16 | 1,13 | 1,16 | -2,03% | 38.033,00 |
| 21.06.2022 | 1,19 | 1,19 | 1,15 | 1,18 | 0,00% | 41.664,00 |
| 20.06.2022 | 1,16 | 1,18 | 1,13 | 1,18 | 1,54% | 42.365,00 |
| 17.06.2022 | 1,16 | 1,17 | 1,13 | 1,17 | -1,52% | 54.724,00 |
| 16.06.2022 | 1,18 | 1,20 | 1,16 | 1,18 | -0,50% | 20.732,00 |
| 15.06.2022 | 1,22 | 1,22 | 1,16 | 1,19 | -1,16% | 83.473,00 |
| 14.06.2022 | 1,22 | 1,22 | 1,14 | 1,20 | -1,63% | 144.458,00 |
| 13.06.2022 | 1,25 | 1,25 | 1,21 | 1,22 | -4,52% | 110.917,00 |
| 10.06.2022 | 1,26 | 1,28 | 1,24 | 1,28 | 0,16% | 88.275,00 |
| 09.06.2022 | 1,27 | 1,28 | 1,26 | 1,28 | 1,11% | 18.048,00 |
| 08.06.2022 | 1,27 | 1,28 | 1,25 | 1,27 | -0,31% | 29.900,00 |
| 07.06.2022 | 1,26 | 1,29 | 1,25 | 1,27 | 0,00% | 79.352,00 |
| 06.06.2022 | 1,29 | 1,29 | 1,27 | 1,27 | 0,63% | 13.522,00 |
| 03.06.2022 | 1,31 | 1,33 | 1,25 | 1,26 | -4,83% | 127.311,00 |
| 02.06.2022 | 1,37 | 1,37 | 1,27 | 1,33 | -5,01% | 187.454,00 |
| 01.06.2022 | 1,33 | 1,40 | 1,28 | 1,40 | 6,56% | 63.565,00 |
| 31.05.2022 | 1,29 | 1,35 | 1,28 | 1,31 | 0,46% | 71.022,00 |
| 30.05.2022 | 1,28 | 1,31 | 1,26 | 1,30 | 2,03% | 60.378,00 |
| 27.05.2022 | 1,28 | 1,28 | 1,23 | 1,28 | -1,39% | 67.187,00 |
| 26.05.2022 | 1,28 | 1,30 | 1,21 | 1,30 | 1,41% | 47.472,00 |
| 25.05.2022 | 1,28 | 1,28 | 1,21 | 1,28 | -0,16% | 89.368,00 |
| 24.05.2022 | 1,29 | 1,30 | 1,26 | 1,28 | -0,47% | 26.115,00 |
| 23.05.2022 | 1,29 | 1,31 | 1,29 | 1,29 | 0,47% | 46.894,00 |
| 20.05.2022 | 1,34 | 1,34 | 1,27 | 1,28 | -0,78% | 108.098,00 |
| 19.05.2022 | 1,39 | 1,41 | 1,27 | 1,29 | -8,77% | 291.982,00 |
| 18.05.2022 | 1,42 | 1,42 | 1,36 | 1,41 | 1,87% | 12.584,00 |
| 17.05.2022 | 1,37 | 1,41 | 1,32 | 1,39 | 2,81% | 98.418,00 |
| 16.05.2022 | 1,38 | 1,40 | 1,32 | 1,35 | -0,15% | 32.594,00 |
| 13.05.2022 | 1,36 | 1,37 | 1,34 | 1,35 | 0,90% | 12.884,00 |
| 12.05.2022 | 1,35 | 1,37 | 1,34 | 1,34 | -1,33% | 27.646,00 |
| 11.05.2022 | 1,39 | 1,39 | 1,34 | 1,36 | 1,19% | 16.744,00 |
| 10.05.2022 | 1,39 | 1,39 | 1,34 | 1,34 | -0,59% | 13.880,00 |
| 09.05.2022 | 1,40 | 1,40 | 1,33 | 1,35 | 0,00% | 82.277,00 |