Börse:
1,125€
-0,09%
Echtzeit-Aktienkurs q.beyond AG
Bid:
1,120€
Ask:
1,130€
Aktienkurse zur q.beyond AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2022 | 1,11 | 1,13 | 1,11 | 1,13 | -0,09% | 8.000,00 |
| 29.06.2022 | 1,15 | 1,16 | 1,12 | 1,13 | -0,53% | - |
| 28.06.2022 | 1,11 | 1,15 | 1,10 | 1,13 | 1,43% | - |
| 27.06.2022 | 1,12 | 1,15 | 1,11 | 1,12 | 0,18% | - |
| 24.06.2022 | 1,12 | 1,15 | 1,10 | 1,11 | -1,33% | 4.390,00 |
| 23.06.2022 | 1,15 | 1,17 | 1,12 | 1,13 | -2,76% | 1.000,00 |
| 22.06.2022 | 1,18 | 1,18 | 1,14 | 1,16 | -1,78% | - |
| 21.06.2022 | 1,18 | 1,19 | 1,15 | 1,18 | -0,92% | - |
| 20.06.2022 | 1,17 | 1,19 | 1,13 | 1,19 | 3,02% | 1.050,00 |
| 17.06.2022 | 1,17 | 1,20 | 1,14 | 1,16 | -2,20% | 2.000,00 |
| 16.06.2022 | 1,19 | 1,19 | 1,16 | 1,18 | -0,67% | - |
| 15.06.2022 | 1,20 | 1,21 | 1,16 | 1,19 | -1,49% | - |
| 14.06.2022 | 1,23 | 1,24 | 1,15 | 1,21 | -2,26% | 1.000,00 |
| 13.06.2022 | 1,27 | 1,28 | 1,22 | 1,24 | -3,13% | 1.000,00 |
| 10.06.2022 | 1,26 | 1,28 | 1,24 | 1,28 | -0,16% | - |
| 09.06.2022 | 1,26 | 1,28 | 1,26 | 1,28 | 0,95% | - |
| 08.06.2022 | 1,27 | 1,28 | 1,24 | 1,27 | -0,94% | - |
| 07.06.2022 | 1,27 | 1,31 | 1,25 | 1,28 | -0,08% | - |
| 06.06.2022 | 1,28 | 1,29 | 1,27 | 1,28 | 1,26% | - |
| 03.06.2022 | 1,33 | 1,33 | 1,25 | 1,27 | -4,17% | 100,00 |
| 02.06.2022 | 1,38 | 1,38 | 1,25 | 1,32 | -4,42% | - |
| 01.06.2022 | 1,33 | 1,40 | 1,28 | 1,38 | 5,26% | 300,00 |
| 31.05.2022 | 1,30 | 1,33 | 1,27 | 1,31 | -0,08% | 1.000,00 |
| 30.05.2022 | 1,29 | 1,31 | 1,26 | 1,31 | 2,90% | 2.097,00 |
| 27.05.2022 | 1,29 | 1,29 | 1,24 | 1,28 | -0,85% | 3.000,00 |
| 26.05.2022 | 1,26 | 1,29 | 1,21 | 1,29 | 1,18% | 3.000,00 |
| 25.05.2022 | 1,26 | 1,27 | 1,22 | 1,27 | -0,55% | 1.500,00 |
| 24.05.2022 | 1,29 | 1,30 | 1,27 | 1,28 | -0,93% | - |
| 23.05.2022 | 1,31 | 1,34 | 1,29 | 1,29 | 1,18% | 1.900,00 |
| 20.05.2022 | 1,33 | 1,33 | 1,28 | 1,28 | -1,39% | 1.500,00 |
| 19.05.2022 | 1,38 | 1,42 | 1,28 | 1,29 | -8,42% | 2.940,00 |
| 18.05.2022 | 1,39 | 1,41 | 1,36 | 1,41 | 0,43% | - |
| 17.05.2022 | 1,36 | 1,45 | 1,32 | 1,41 | 3,84% | - |
| 16.05.2022 | 1,36 | 1,38 | 1,32 | 1,36 | -0,07% | 250,00 |
| 13.05.2022 | 1,35 | 1,38 | 1,34 | 1,36 | -0,44% | - |
| 12.05.2022 | 1,35 | 1,38 | 1,34 | 1,36 | 0,89% | 5.000,00 |
| 11.05.2022 | 1,38 | 1,38 | 1,34 | 1,35 | -0,66% | 42,00 |
| 10.05.2022 | 1,37 | 1,39 | 1,34 | 1,36 | -1,88% | - |
| 09.05.2022 | 1,42 | 1,43 | 1,34 | 1,39 | -0,43% | - |
| 06.05.2022 | 1,43 | 1,45 | 1,34 | 1,39 | -3,80% | - |
| 05.05.2022 | 1,45 | 1,51 | 1,44 | 1,45 | -0,28% | 800,00 |
| 04.05.2022 | 1,44 | 1,47 | 1,41 | 1,45 | 0,00% | 5.000,00 |
| 03.05.2022 | 1,44 | 1,47 | 1,43 | 1,45 | -1,63% | - |
| 02.05.2022 | 1,47 | 1,47 | 1,46 | 1,47 | 0,07% | - |
| 29.04.2022 | 1,43 | 1,50 | 1,42 | 1,47 | 2,01% | - |
| 28.04.2022 | 1,42 | 1,45 | 1,42 | 1,44 | 1,33% | - |
| 27.04.2022 | 1,45 | 1,45 | 1,40 | 1,43 | -2,13% | - |
| 26.04.2022 | 1,46 | 1,49 | 1,44 | 1,46 | -1,09% | - |
| 25.04.2022 | 1,48 | 1,48 | 1,45 | 1,47 | -0,61% | - |
| 22.04.2022 | 1,49 | 1,51 | 1,44 | 1,48 | -1,92% | - |
| 21.04.2022 | 1,49 | 1,52 | 1,48 | 1,51 | 0,20% | 525,00 |
| 20.04.2022 | 1,51 | 1,54 | 1,47 | 1,51 | -0,99% | - |
| 19.04.2022 | 1,49 | 1,52 | 1,47 | 1,52 | 2,22% | 2.360,00 |
| 14.04.2022 | 1,46 | 1,50 | 1,46 | 1,49 | 1,57% | - |
| 13.04.2022 | 1,42 | 1,47 | 1,41 | 1,47 | 2,95% | 1.500,00 |
| 12.04.2022 | 1,46 | 1,54 | 1,42 | 1,42 | -3,91% | 1.000,00 |
| 11.04.2022 | 1,52 | 1,54 | 1,46 | 1,48 | -2,95% | - |
| 08.04.2022 | 1,57 | 1,57 | 1,52 | 1,53 | -2,12% | - |
| 07.04.2022 | 1,59 | 1,61 | 1,54 | 1,56 | -2,74% | - |
| 06.04.2022 | 1,60 | 1,63 | 1,57 | 1,60 | -0,56% | - |
| 05.04.2022 | 1,62 | 1,66 | 1,59 | 1,61 | -1,22% | 5.010,00 |
| 04.04.2022 | 1,63 | 1,66 | 1,58 | 1,63 | 0,12% | 2.000,00 |
| 01.04.2022 | 1,64 | 1,68 | 1,62 | 1,63 | -1,98% | 1.569,00 |
| 31.03.2022 | 1,65 | 1,68 | 1,64 | 1,66 | 0,79% | - |
| 30.03.2022 | 1,65 | 1,69 | 1,63 | 1,65 | 0,55% | - |
| 29.03.2022 | 1,61 | 1,66 | 1,61 | 1,64 | 1,36% | 3.040,00 |
| 28.03.2022 | 1,60 | 1,65 | 1,59 | 1,62 | 1,89% | 2.000,00 |
| 25.03.2022 | 1,57 | 1,62 | 1,56 | 1,59 | 1,66% | - |
| 24.03.2022 | 1,59 | 1,64 | 1,56 | 1,56 | -2,74% | - |
| 23.03.2022 | 1,66 | 1,66 | 1,59 | 1,61 | -2,31% | 6.500,00 |
| 22.03.2022 | 1,60 | 1,65 | 1,55 | 1,65 | 2,55% | - |
| 21.03.2022 | 1,61 | 1,61 | 1,56 | 1,61 | 0,50% | 200,00 |
| 18.03.2022 | 1,56 | 1,61 | 1,56 | 1,60 | 1,33% | - |
| 17.03.2022 | 1,60 | 1,62 | 1,57 | 1,58 | -1,75% | - |
| 16.03.2022 | 1,57 | 1,61 | 1,53 | 1,60 | 2,56% | 800,00 |
| 15.03.2022 | 1,53 | 1,57 | 1,50 | 1,56 | 1,69% | 73,00 |
| 14.03.2022 | 1,52 | 1,55 | 1,49 | 1,54 | 1,05% | - |
| 11.03.2022 | 1,44 | 1,59 | 1,42 | 1,52 | 3,26% | 2.880,00 |
| 10.03.2022 | 1,47 | 1,51 | 1,44 | 1,47 | -0,81% | - |
| 09.03.2022 | 1,39 | 1,53 | 1,38 | 1,49 | 6,29% | - |
| 08.03.2022 | 1,39 | 1,44 | 1,34 | 1,40 | 0,43% | 1.440,00 |
| 07.03.2022 | 1,42 | 1,43 | 1,33 | 1,39 | -1,69% | 2.630,00 |
| 04.03.2022 | 1,43 | 1,43 | 1,38 | 1,42 | 0,28% | 1.000,00 |
| 03.03.2022 | 1,43 | 1,52 | 1,41 | 1,41 | -1,47% | 8.250,00 |
| 02.03.2022 | 1,42 | 1,44 | 1,38 | 1,43 | 1,56% | - |
| 01.03.2022 | 1,42 | 1,56 | 1,39 | 1,41 | -2,42% | 1.400,00 |
| 28.02.2022 | 1,43 | 1,46 | 1,38 | 1,45 | -2,63% | 13.000,00 |
| 25.02.2022 | 1,49 | 1,57 | 1,45 | 1,49 | 0,13% | 1.400,00 |
| 24.02.2022 | 1,46 | 1,51 | 1,40 | 1,48 | -2,11% | 13.500,00 |
| 23.02.2022 | 1,53 | 1,58 | 1,50 | 1,52 | 0,13% | 500,00 |
| 22.02.2022 | 1,44 | 1,61 | 1,44 | 1,51 | -0,13% | 1.254,00 |
| 21.02.2022 | 1,60 | 1,65 | 1,52 | 1,52 | -5,13% | 2.000,00 |
| 18.02.2022 | 1,61 | 1,64 | 1,58 | 1,60 | -3,56% | - |
| 17.02.2022 | 1,70 | 1,70 | 1,61 | 1,66 | -2,59% | 100,00 |
| 16.02.2022 | 1,66 | 1,71 | 1,65 | 1,70 | 3,09% | 518,00 |
| 15.02.2022 | 1,60 | 1,67 | 1,59 | 1,65 | 3,19% | 1.000,00 |
| 14.02.2022 | 1,67 | 1,68 | 1,57 | 1,60 | -6,39% | 10.815,00 |
| 11.02.2022 | 1,68 | 1,78 | 1,68 | 1,71 | -1,67% | 7.355,00 |
| 10.02.2022 | 1,72 | 1,77 | 1,70 | 1,74 | 1,46% | 1.010,00 |
| 09.02.2022 | 1,69 | 1,72 | 1,68 | 1,71 | 0,77% | - |