Börse:
1,054€
-2,14%
Echtzeit-Aktienkurs q.beyond AG
Bid:
1,040€
Ask:
1,068€
Aktienkurse zur q.beyond AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2022 | 1,08 | 1,08 | 1,02 | 1,05 | -2,32% | 1.750,00 |
| 12.08.2022 | 1,05 | 1,08 | 1,01 | 1,08 | 2,38% | 6.500,00 |
| 11.08.2022 | 1,09 | 1,13 | 1,03 | 1,05 | -3,22% | 6.000,00 |
| 10.08.2022 | 1,12 | 1,12 | 1,08 | 1,09 | -1,18% | 100,00 |
| 09.08.2022 | 1,11 | 1,14 | 1,09 | 1,10 | -1,43% | 8.590,00 |
| 08.08.2022 | 1,22 | 1,24 | 1,09 | 1,12 | -5,42% | - |
| 05.08.2022 | 1,20 | 1,24 | 1,15 | 1,18 | 2,25% | 775,00 |
| 04.08.2022 | 1,14 | 1,19 | 1,14 | 1,15 | 0,00% | 1.000,00 |
| 03.08.2022 | 1,17 | 1,21 | 1,10 | 1,15 | -3,27% | - |
| 02.08.2022 | 1,13 | 1,24 | 1,13 | 1,19 | 5,76% | 1.620,00 |
| 01.08.2022 | 1,11 | 1,14 | 1,09 | 1,13 | 1,99% | - |
| 29.07.2022 | 1,07 | 1,13 | 1,07 | 1,11 | 2,41% | - |
| 28.07.2022 | 1,08 | 1,11 | 1,06 | 1,08 | -1,91% | - |
| 27.07.2022 | 1,09 | 1,11 | 1,09 | 1,10 | -0,54% | - |
| 26.07.2022 | 1,09 | 1,12 | 1,09 | 1,11 | 0,64% | - |
| 25.07.2022 | 1,07 | 1,10 | 1,07 | 1,10 | 2,52% | - |
| 22.07.2022 | 1,14 | 1,14 | 1,07 | 1,07 | -0,46% | - |
| 21.07.2022 | 1,04 | 1,08 | 1,04 | 1,08 | 2,47% | 2.000,00 |
| 20.07.2022 | 1,04 | 1,06 | 1,03 | 1,05 | 0,86% | - |
| 19.07.2022 | 1,07 | 1,10 | 1,01 | 1,04 | -2,89% | 10.900,00 |
| 18.07.2022 | 1,04 | 1,10 | 1,03 | 1,07 | 3,97% | 15.200,00 |
| 15.07.2022 | 1,04 | 1,05 | 1,02 | 1,03 | -1,05% | - |
| 14.07.2022 | 1,09 | 1,10 | 1,04 | 1,04 | -5,43% | 250,00 |
| 13.07.2022 | 1,03 | 1,11 | 1,02 | 1,10 | 6,36% | - |
| 12.07.2022 | 1,04 | 1,05 | 1,02 | 1,04 | -1,70% | - |
| 11.07.2022 | 1,05 | 1,06 | 1,01 | 1,06 | -0,09% | - |
| 08.07.2022 | 1,04 | 1,06 | 1,01 | 1,06 | 2,32% | - |
| 07.07.2022 | 1,04 | 1,04 | 1,00 | 1,03 | 0,98% | 45,00 |
| 06.07.2022 | 1,06 | 1,06 | 1,01 | 1,02 | -5,37% | - |
| 05.07.2022 | 1,02 | 1,08 | 1,00 | 1,08 | 5,98% | - |
| 04.07.2022 | 1,11 | 1,11 | 0,97 | 1,02 | -6,76% | 800,00 |
| 01.07.2022 | 1,12 | 1,14 | 1,09 | 1,09 | -1,53% | 1.000,00 |
| 30.06.2022 | 1,11 | 1,13 | 1,11 | 1,11 | -1,33% | 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% | - |