17,700€
1,26%
Echtzeit-Aktienkurs Quadient S.A.
Bid:
Ask:
Aktienkurse zur Quadient S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 17,54 | 17,68 | 17,54 | 17,68 | 1,14% | 22.257,00 |
| 25.04.2024 | 17,44 | 17,56 | 17,38 | 17,48 | -0,11% | 28.489,00 |
| 24.04.2024 | 17,54 | 17,68 | 17,44 | 17,50 | -0,34% | 37.807,00 |
| 23.04.2024 | 17,60 | 17,66 | 17,50 | 17,56 | -0,23% | 25.185,00 |
| 22.04.2024 | 17,50 | 17,72 | 17,50 | 17,60 | 0,57% | 23.467,00 |
| 19.04.2024 | 17,58 | 17,60 | 17,40 | 17,50 | -0,91% | 35.029,00 |
| 18.04.2024 | 17,72 | 17,82 | 17,56 | 17,66 | 0,11% | 25.608,00 |
| 17.04.2024 | 17,48 | 17,72 | 17,36 | 17,64 | 1,50% | 23.574,00 |
| 16.04.2024 | 17,46 | 17,48 | 17,32 | 17,38 | -0,91% | 39.334,00 |
| 15.04.2024 | 17,50 | 17,56 | 17,44 | 17,54 | 0,23% | 38.197,00 |
| 12.04.2024 | 17,68 | 17,82 | 17,48 | 17,50 | -1,13% | 32.466,00 |
| 11.04.2024 | 17,70 | 17,84 | 17,58 | 17,70 | 0,00% | 36.859,00 |
| 10.04.2024 | 17,98 | 17,98 | 17,68 | 17,70 | -1,01% | 30.313,00 |
| 09.04.2024 | 17,74 | 17,98 | 17,66 | 17,88 | 0,90% | 37.394,00 |
| 08.04.2024 | 18,02 | 18,10 | 17,68 | 17,72 | -2,21% | 72.745,00 |
| 05.04.2024 | 17,70 | 18,14 | 17,64 | 18,12 | 0,89% | 47.024,00 |
| 04.04.2024 | 18,56 | 18,70 | 17,96 | 17,96 | -3,34% | 36.732,00 |
| 03.04.2024 | 18,90 | 18,94 | 18,52 | 18,58 | -1,48% | 39.087,00 |
| 02.04.2024 | 19,10 | 19,10 | 18,84 | 18,86 | -1,05% | 71.825,00 |
| 28.03.2024 | 18,94 | 19,12 | 18,88 | 19,06 | 0,63% | 34.788,00 |
| 27.03.2024 | 19,00 | 19,18 | 18,92 | 18,94 | -0,11% | 23.191,00 |
| 26.03.2024 | 18,80 | 19,14 | 18,56 | 18,96 | 0,21% | 109.704,00 |
| 25.03.2024 | 19,20 | 19,26 | 18,92 | 18,92 | -1,46% | 46.940,00 |
| 22.03.2024 | 19,14 | 19,24 | 19,04 | 19,20 | -0,21% | 27.903,00 |
| 21.03.2024 | 19,10 | 19,30 | 19,04 | 19,24 | 0,84% | 78.756,00 |
| 20.03.2024 | 19,10 | 19,12 | 19,04 | 19,08 | -0,63% | 41.531,00 |
| 19.03.2024 | 19,18 | 19,24 | 19,02 | 19,20 | -0,93% | 33.094,00 |
| 18.03.2024 | 19,24 | 19,46 | 19,24 | 19,38 | 0,73% | 30.989,00 |
| 15.03.2024 | 19,22 | 19,36 | 19,18 | 19,24 | 0,10% | 61.254,00 |
| 14.03.2024 | 19,28 | 19,32 | 19,22 | 19,22 | -0,41% | 51.092,00 |
| 13.03.2024 | 19,34 | 19,40 | 19,22 | 19,30 | -0,10% | 24.744,00 |
| 12.03.2024 | 19,20 | 19,34 | 19,14 | 19,32 | 0,63% | 15.656,00 |
| 11.03.2024 | 19,16 | 19,32 | 19,08 | 19,20 | -0,52% | 20.276,00 |
| 08.03.2024 | 19,34 | 19,34 | 19,20 | 19,30 | -0,41% | 22.150,00 |
| 07.03.2024 | 19,16 | 19,46 | 19,16 | 19,38 | 0,52% | 17.134,00 |
| 06.03.2024 | 19,46 | 19,46 | 19,28 | 19,28 | -0,72% | 16.768,00 |
| 05.03.2024 | 19,40 | 19,54 | 19,18 | 19,42 | -0,31% | 35.908,00 |
| 04.03.2024 | 19,44 | 19,58 | 19,36 | 19,48 | 0,31% | 16.001,00 |
| 01.03.2024 | 19,50 | 19,54 | 19,38 | 19,42 | -0,31% | 16.644,00 |
| 29.02.2024 | 19,38 | 19,48 | 19,18 | 19,48 | 0,52% | 88.137,00 |
| 28.02.2024 | 19,58 | 19,72 | 19,30 | 19,38 | -1,22% | 14.962,00 |
| 27.02.2024 | 19,58 | 19,66 | 19,44 | 19,62 | -0,10% | 27.167,00 |
| 26.02.2024 | 19,34 | 19,64 | 19,20 | 19,64 | 1,24% | 19.238,00 |
| 23.02.2024 | 19,34 | 19,48 | 19,16 | 19,40 | 0,21% | 29.105,00 |
| 22.02.2024 | 19,16 | 19,46 | 19,10 | 19,36 | 0,73% | 16.326,00 |
| 21.02.2024 | 19,10 | 19,36 | 19,10 | 19,22 | 0,42% | 24.886,00 |
| 20.02.2024 | 19,12 | 19,26 | 19,02 | 19,14 | -0,10% | 22.662,00 |
| 19.02.2024 | 19,22 | 19,32 | 19,16 | 19,16 | -0,52% | 22.664,00 |
| 16.02.2024 | 19,54 | 19,54 | 19,22 | 19,26 | -1,53% | 44.708,00 |
| 15.02.2024 | 19,84 | 20,05 | 19,44 | 19,56 | -1,51% | 28.823,00 |
| 14.02.2024 | 19,96 | 19,98 | 19,66 | 19,86 | -0,50% | 30.581,00 |
| 13.02.2024 | 20,20 | 20,20 | 19,96 | 19,96 | -0,94% | 19.809,00 |
| 12.02.2024 | 20,30 | 20,45 | 20,15 | 20,15 | -0,25% | 16.106,00 |
| 09.02.2024 | 20,05 | 20,25 | 19,98 | 20,20 | 1,51% | 27.577,00 |
| 08.02.2024 | 20,00 | 20,20 | 19,90 | 19,90 | -0,30% | 23.725,00 |
| 07.02.2024 | 20,20 | 20,20 | 19,96 | 19,96 | -0,70% | 18.354,00 |
| 06.02.2024 | 20,30 | 20,30 | 19,84 | 20,10 | -0,99% | 35.014,00 |
| 05.02.2024 | 19,52 | 20,30 | 19,48 | 20,30 | 4,21% | 49.597,00 |
| 02.02.2024 | 19,42 | 19,54 | 19,38 | 19,48 | 0,93% | 27.043,00 |
| 01.02.2024 | 19,66 | 19,78 | 19,22 | 19,30 | -1,63% | 36.015,00 |
| 31.01.2024 | 19,46 | 19,62 | 19,40 | 19,62 | 0,82% | 27.915,00 |
| 30.01.2024 | 19,50 | 19,50 | 19,24 | 19,46 | -0,10% | 25.870,00 |
| 29.01.2024 | 19,56 | 19,64 | 19,44 | 19,48 | -0,51% | 12.195,00 |
| 26.01.2024 | 19,64 | 19,66 | 19,50 | 19,58 | 0,00% | 16.039,00 |
| 25.01.2024 | 19,32 | 19,58 | 19,26 | 19,58 | 1,14% | 14.339,00 |
| 24.01.2024 | 19,56 | 19,56 | 19,34 | 19,36 | -0,31% | 12.192,00 |
| 23.01.2024 | 19,34 | 19,54 | 19,22 | 19,42 | 0,21% | 21.137,00 |
| 22.01.2024 | 19,30 | 19,54 | 19,28 | 19,38 | 0,41% | 6.653,00 |
| 19.01.2024 | 19,50 | 19,60 | 19,14 | 19,30 | -1,03% | 28.732,00 |
| 18.01.2024 | 19,28 | 19,70 | 19,28 | 19,50 | 1,04% | 22.322,00 |
| 17.01.2024 | 19,00 | 19,30 | 18,96 | 19,30 | 1,26% | 42.861,00 |
| 16.01.2024 | 19,08 | 19,56 | 19,00 | 19,06 | -0,63% | 41.051,00 |
| 15.01.2024 | 19,42 | 19,56 | 19,14 | 19,18 | -1,64% | 23.881,00 |
| 12.01.2024 | 19,24 | 19,74 | 19,24 | 19,50 | 1,67% | 23.543,00 |
| 11.01.2024 | 19,20 | 19,44 | 19,02 | 19,18 | 0,84% | 33.706,00 |
| 10.01.2024 | 19,10 | 19,12 | 18,96 | 19,02 | -0,31% | 22.514,00 |
| 09.01.2024 | 19,16 | 19,20 | 19,00 | 19,08 | -0,63% | 19.652,00 |
| 08.01.2024 | 18,94 | 19,30 | 18,90 | 19,20 | 0,73% | 36.448,00 |
| 05.01.2024 | 18,96 | 19,10 | 18,86 | 19,06 | -0,10% | 25.402,00 |
| 04.01.2024 | 19,08 | 19,20 | 18,98 | 19,08 | -0,10% | 24.993,00 |
| 03.01.2024 | 19,44 | 19,44 | 19,06 | 19,10 | -1,55% | 23.313,00 |
| 02.01.2024 | 19,20 | 19,42 | 19,20 | 19,40 | 0,94% | 17.372,00 |
| 29.12.2023 | 19,46 | 19,46 | 19,22 | 19,22 | -1,23% | 10.587,00 |
| 28.12.2023 | 19,66 | 19,70 | 19,40 | 19,46 | -1,12% | 12.293,00 |
| 27.12.2023 | 19,84 | 19,94 | 19,68 | 19,68 | -0,81% | 14.994,00 |
| 22.12.2023 | 19,80 | 19,84 | 19,70 | 19,84 | 0,40% | 12.309,00 |
| 21.12.2023 | 19,74 | 19,84 | 19,68 | 19,76 | 0,10% | 13.120,00 |
| 20.12.2023 | 19,28 | 19,74 | 19,24 | 19,74 | 2,28% | 23.521,00 |
| 19.12.2023 | 19,30 | 19,44 | 19,30 | 19,30 | 0,00% | 18.071,00 |
| 18.12.2023 | 19,30 | 19,46 | 19,16 | 19,30 | -0,31% | 44.423,00 |
| 15.12.2023 | 19,30 | 19,58 | 19,22 | 19,36 | 0,31% | 96.944,00 |
| 14.12.2023 | 19,24 | 19,48 | 19,18 | 19,30 | 0,21% | 37.068,00 |
| 13.12.2023 | 19,58 | 19,90 | 19,26 | 19,26 | -1,43% | 36.334,00 |
| 12.12.2023 | 19,62 | 19,76 | 19,46 | 19,54 | -0,51% | 19.415,00 |
| 11.12.2023 | 19,64 | 19,78 | 19,32 | 19,64 | 0,31% | 35.968,00 |
| 08.12.2023 | 19,50 | 19,58 | 19,40 | 19,58 | 0,62% | 26.775,00 |
| 07.12.2023 | 19,22 | 19,46 | 19,22 | 19,46 | -0,10% | 22.175,00 |
| 06.12.2023 | 19,48 | 19,70 | 19,42 | 19,48 | 0,00% | 22.392,00 |
| 05.12.2023 | 18,98 | 19,62 | 18,88 | 19,48 | 2,63% | 46.607,00 |
| 04.12.2023 | 18,94 | 19,06 | 18,86 | 18,98 | 0,00% | 60.560,00 |