18,690€
0,05%
Echtzeit-Aktienkurs Quadient S.A.
Bid:
Ask:
Aktienkurse zur Quadient S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 18,72 | 18,72 | 18,66 | 18,66 | -0,11% | - |
| 09.05.2024 | 18,68 | 18,68 | 18,68 | 18,68 | 1,41% | - |
| 08.05.2024 | 18,26 | 18,42 | 18,26 | 18,42 | 0,77% | - |
| 07.05.2024 | 18,08 | 18,28 | 18,08 | 18,28 | 1,90% | - |
| 06.05.2024 | 17,94 | 17,94 | 17,94 | 17,94 | -0,22% | - |
| 03.05.2024 | 17,94 | 17,98 | 17,94 | 17,98 | 1,01% | - |
| 02.05.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 30.04.2024 | 17,78 | 17,90 | 17,78 | 17,90 | -0,11% | - |
| 29.04.2024 | 17,58 | 17,92 | 17,58 | 17,92 | 1,47% | - |
| 26.04.2024 | 17,52 | 17,66 | 17,52 | 17,66 | 0,91% | - |
| 25.04.2024 | 17,32 | 17,50 | 17,32 | 17,50 | 0,11% | - |
| 24.04.2024 | 17,46 | 17,48 | 17,46 | 17,48 | -0,57% | - |
| 23.04.2024 | 17,48 | 17,58 | 17,48 | 17,58 | -0,34% | - |
| 22.04.2024 | 17,44 | 17,64 | 17,44 | 17,64 | 1,26% | - |
| 19.04.2024 | 17,42 | 17,42 | 17,42 | 17,42 | -1,14% | - |
| 18.04.2024 | 17,62 | 17,62 | 17,62 | 17,62 | 0,11% | - |
| 17.04.2024 | 17,34 | 17,60 | 17,34 | 17,60 | 1,03% | - |
| 16.04.2024 | 17,22 | 17,42 | 17,22 | 17,42 | 0,11% | - |
| 15.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,68% | - |
| 12.04.2024 | 17,52 | 17,52 | 17,52 | 17,52 | -1,46% | - |
| 11.04.2024 | 17,64 | 17,78 | 17,64 | 17,78 | 0,68% | - |
| 10.04.2024 | 17,76 | 17,76 | 17,66 | 17,66 | -1,23% | - |
| 09.04.2024 | 17,74 | 17,88 | 17,74 | 17,88 | -0,11% | - |
| 08.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 05.04.2024 | 17,66 | 18,10 | 17,66 | 18,10 | 2,14% | - |
| 04.04.2024 | 18,48 | 18,48 | 17,72 | 17,72 | -4,42% | - |
| 03.04.2024 | 18,74 | 18,74 | 18,54 | 18,54 | -1,17% | - |
| 02.04.2024 | 18,88 | 18,88 | 18,76 | 18,76 | -1,47% | - |
| 28.03.2024 | 18,84 | 19,04 | 18,84 | 19,04 | 0,42% | - |
| 27.03.2024 | 18,98 | 18,98 | 18,96 | 18,96 | 0,42% | - |
| 26.03.2024 | 18,68 | 18,88 | 18,68 | 18,88 | 0,96% | - |
| 25.03.2024 | 19,08 | 19,08 | 18,70 | 18,70 | -2,50% | - |
| 22.03.2024 | 19,10 | 19,18 | 19,10 | 19,18 | 0,10% | - |
| 21.03.2024 | 18,96 | 19,16 | 18,96 | 19,16 | -0,21% | - |
| 20.03.2024 | 18,98 | 19,20 | 18,98 | 19,20 | 0,42% | - |
| 19.03.2024 | 19,02 | 19,12 | 19,02 | 19,12 | -0,31% | - |
| 18.03.2024 | 19,18 | 19,18 | 19,18 | 19,18 | -0,42% | - |
| 15.03.2024 | 19,14 | 19,26 | 19,14 | 19,26 | 0,52% | - |
| 14.03.2024 | 19,18 | 19,18 | 19,16 | 19,16 | -0,52% | - |
| 13.03.2024 | 19,26 | 19,26 | 19,26 | 19,26 | -0,31% | - |
| 12.03.2024 | 19,04 | 19,32 | 19,04 | 19,32 | 0,73% | - |
| 11.03.2024 | 19,08 | 19,18 | 19,08 | 19,18 | -0,10% | - |
| 08.03.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,93% | - |
| 07.03.2024 | 19,08 | 19,38 | 19,08 | 19,38 | 0,62% | - |
| 06.03.2024 | 19,22 | 19,26 | 19,22 | 19,26 | -0,31% | - |
| 05.03.2024 | 19,28 | 19,32 | 19,28 | 19,32 | 0,10% | - |
| 04.03.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,62% | - |
| 01.03.2024 | 19,40 | 19,42 | 19,40 | 19,42 | -0,41% | - |
| 29.02.2024 | 19,16 | 19,50 | 19,16 | 19,50 | 0,83% | - |
| 28.02.2024 | 19,48 | 19,48 | 19,34 | 19,34 | -1,23% | - |
| 27.02.2024 | 19,54 | 19,58 | 19,54 | 19,58 | 1,66% | - |
| 26.02.2024 | 19,26 | 19,26 | 19,26 | 19,26 | -0,62% | - |
| 23.02.2024 | 19,22 | 19,38 | 19,22 | 19,38 | 0,10% | - |
| 22.02.2024 | 19,18 | 19,36 | 19,18 | 19,36 | 0,62% | - |
| 21.02.2024 | 19,02 | 19,24 | 19,02 | 19,24 | 0,63% | - |
| 20.02.2024 | 19,00 | 19,12 | 19,00 | 19,12 | 0,00% | - |
| 19.02.2024 | 19,12 | 19,12 | 19,12 | 19,12 | -0,21% | - |
| 16.02.2024 | 19,38 | 19,38 | 19,16 | 19,16 | -2,15% | - |
| 15.02.2024 | 19,76 | 19,76 | 19,58 | 19,58 | -1,41% | - |
| 14.02.2024 | 19,82 | 19,86 | 19,82 | 19,86 | 0,20% | - |
| 13.02.2024 | 20,00 | 20,00 | 19,82 | 19,82 | -1,39% | - |
| 12.02.2024 | 20,25 | 20,25 | 20,10 | 20,10 | -0,74% | - |
| 09.02.2024 | 19,88 | 20,25 | 19,88 | 20,25 | 2,27% | - |
| 08.02.2024 | 19,96 | 19,96 | 19,80 | 19,80 | -0,90% | - |
| 07.02.2024 | 19,90 | 19,98 | 19,90 | 19,98 | 0,40% | - |
| 06.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,74% | - |
| 05.02.2024 | 19,56 | 19,56 | 19,56 | 19,56 | 0,41% | - |
| 02.02.2024 | 19,34 | 19,48 | 19,34 | 19,48 | 0,72% | - |
| 01.02.2024 | 19,60 | 19,60 | 19,34 | 19,34 | -0,92% | - |
| 31.01.2024 | 19,36 | 19,52 | 19,36 | 19,52 | 0,51% | - |
| 30.01.2024 | 19,38 | 19,42 | 19,38 | 19,42 | -0,51% | - |
| 29.01.2024 | 19,42 | 19,52 | 19,42 | 19,52 | -0,10% | - |
| 26.01.2024 | 19,42 | 19,54 | 19,42 | 19,54 | -0,31% | - |
| 25.01.2024 | 19,26 | 19,60 | 19,26 | 19,60 | 1,55% | - |
| 24.01.2024 | 19,26 | 19,30 | 19,26 | 19,30 | -0,62% | - |
| 23.01.2024 | 19,26 | 19,42 | 19,26 | 19,42 | 0,62% | - |
| 22.01.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,41% | - |
| 19.01.2024 | 19,42 | 19,42 | 19,38 | 19,38 | -0,72% | - |
| 18.01.2024 | 19,26 | 19,52 | 19,26 | 19,52 | 1,46% | - |
| 17.01.2024 | 18,88 | 19,24 | 18,88 | 19,24 | 1,37% | - |
| 16.01.2024 | 19,02 | 19,02 | 18,98 | 18,98 | -0,94% | - |
| 15.01.2024 | 19,32 | 19,32 | 19,16 | 19,16 | -1,54% | - |
| 12.01.2024 | 19,48 | 19,48 | 19,46 | 19,46 | 1,04% | - |
| 11.01.2024 | 19,08 | 19,26 | 19,08 | 19,26 | 1,26% | - |
| 10.01.2024 | 18,88 | 19,02 | 18,88 | 19,02 | 0,00% | - |
| 09.01.2024 | 19,06 | 19,06 | 19,02 | 19,02 | 1,06% | - |
| 08.01.2024 | 18,82 | 18,82 | 18,82 | 18,82 | -0,95% | - |
| 05.01.2024 | 18,86 | 19,00 | 18,86 | 19,00 | 0,11% | - |
| 04.01.2024 | 18,98 | 18,98 | 18,98 | 18,98 | -0,42% | - |
| 03.01.2024 | 19,20 | 19,20 | 19,06 | 19,06 | -1,14% | - |
| 02.01.2024 | 19,26 | 19,28 | 19,26 | 19,28 | -0,10% | - |
| 29.12.2023 | 19,30 | 19,30 | 19,30 | 19,30 | -0,72% | - |
| 28.12.2023 | 19,60 | 19,60 | 19,44 | 19,44 | -1,92% | - |
| 27.12.2023 | 19,82 | 19,82 | 19,82 | 19,82 | 0,10% | - |
| 22.12.2023 | 19,70 | 19,80 | 19,70 | 19,80 | 0,20% | - |
| 21.12.2023 | 19,58 | 19,76 | 19,58 | 19,76 | 1,02% | - |
| 20.12.2023 | 19,18 | 19,56 | 19,18 | 19,56 | 1,45% | - |
| 19.12.2023 | 19,30 | 19,30 | 19,28 | 19,28 | -0,10% | - |
| 18.12.2023 | 19,30 | 19,30 | 19,30 | 19,30 | 0,31% | - |
| 15.12.2023 | 19,40 | 19,40 | 19,24 | 19,24 | -0,21% | - |