Echtzeit-Aktienkurs Quadient S.A.
Bid:
Ask:
Aktienkurse zur Quadient S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2021 | 19,08 | 19,11 | 19,08 | 19,11 | 1,06% | - |
| 30.11.2021 | 18,91 | 18,91 | 18,91 | 18,91 | -1,72% | - |
| 26.11.2021 | 19,24 | 19,24 | 19,24 | 19,24 | inf% | - |
| 09.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 08.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 07.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 02.09.2021 | 24,53 | 24,53 | 24,53 | 24,53 | 0,00% | - |
| 31.08.2021 | 24,53 | 24,53 | 24,53 | 24,53 | 0,00% | - |
| 26.08.2021 | 24,53 | 24,53 | 24,53 | 24,53 | 0,00% | - |
| 18.08.2021 | 24,53 | 24,53 | 24,53 | 24,53 | 0,00% | - |
| 16.08.2021 | 24,53 | 24,53 | 24,53 | 24,53 | 0,00% | - |
| 03.08.2021 | 24,53 | 24,53 | 24,53 | 24,53 | 0,00% | - |
| 23.07.2021 | 24,53 | 24,53 | 24,53 | 24,53 | 0,00% | - |
| 20.07.2021 | 24,53 | 24,53 | 24,53 | 24,53 | -3,41% | - |
| 09.07.2021 | 25,39 | 25,39 | 25,39 | 25,39 | 0,16% | - |
| 07.07.2021 | 25,35 | 25,35 | 25,35 | 25,35 | 1,64% | - |
| 02.07.2021 | 24,94 | 24,94 | 24,94 | 24,94 | 0,00% | - |
| 30.06.2021 | 24,94 | 24,94 | 24,94 | 24,94 | 1,69% | - |
| 25.06.2021 | 24,53 | 24,53 | 24,53 | 24,53 | inf% | - |
| 24.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 18.06.2021 | 25,44 | 25,44 | 25,44 | 25,44 | 0,00% | - |
| 14.06.2021 | 25,44 | 25,44 | 25,44 | 25,44 | 0,00% | - |
| 10.06.2021 | 25,44 | 25,44 | 25,44 | 25,44 | 1,68% | - |
| 09.06.2021 | 25,02 | 25,02 | 25,02 | 25,02 | 3,05% | - |
| 08.06.2021 | 24,28 | 24,28 | 24,28 | 24,28 | 0,00% | - |
| 04.06.2021 | 24,28 | 24,28 | 24,28 | 24,28 | -1,54% | - |
| 27.05.2021 | 24,80 | 24,80 | 24,66 | 24,66 | 20,65% | - |
| 13.05.2021 | 20,45 | 20,49 | 20,44 | 20,44 | 1,29% | - |
| 12.05.2021 | 20,18 | 20,20 | 20,17 | 20,18 | -11,34% | - |
| 07.05.2021 | 22,75 | 22,76 | 22,74 | 22,76 | -0,65% | - |
| 05.05.2021 | 22,91 | 22,92 | 22,91 | 22,91 | 0,53% | - |
| 04.05.2021 | 22,78 | 22,79 | 22,77 | 22,79 | 0,18% | - |
| 03.05.2021 | 22,75 | 22,75 | 22,75 | 22,75 | 0,00% | - |
| 30.04.2021 | 23,06 | 23,06 | 22,75 | 22,75 | -1,47% | - |
| 29.04.2021 | 23,09 | 23,11 | 23,09 | 23,09 | 12,17% | - |
| 27.04.2021 | 20,59 | 20,59 | 20,59 | 20,59 | 0,00% | - |
| 22.04.2021 | 20,59 | 20,59 | 20,59 | 20,59 | 3,23% | - |
| 20.04.2021 | 19,95 | 19,95 | 19,92 | 19,94 | -3,90% | - |
| 19.04.2021 | 21,27 | 21,27 | 20,75 | 20,75 | -2,44% | - |
| 16.04.2021 | 21,23 | 21,28 | 21,23 | 21,27 | 0,61% | - |
| 15.04.2021 | 21,32 | 21,32 | 21,14 | 21,14 | inf% | - |
| 07.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 01.04.2021 | 22,17 | 22,17 | 22,17 | 22,17 | 0,00% | - |
| 31.03.2021 | 22,17 | 22,17 | 22,17 | 22,17 | -1,71% | - |
| 29.03.2021 | 22,55 | 22,55 | 22,55 | 22,55 | 1,53% | - |
| 25.03.2021 | 22,08 | 22,39 | 22,08 | 22,21 | 3,01% | - |
| 15.03.2021 | 21,51 | 21,57 | 21,50 | 21,56 | 0,98% | - |
| 12.03.2021 | 21,49 | 21,49 | 21,35 | 21,35 | 3,31% | - |
| 10.03.2021 | 20,75 | 20,75 | 20,67 | 20,67 | 3,61% | - |
| 09.03.2021 | 19,95 | 19,95 | 19,95 | 19,95 | 1,55% | - |
| 08.03.2021 | 19,81 | 19,81 | 19,44 | 19,64 | -0,98% | - |
| 05.03.2021 | 20,21 | 20,21 | 19,81 | 19,84 | -0,58% | - |
| 04.03.2021 | 20,06 | 20,14 | 19,95 | 19,95 | 2,26% | - |
| 03.03.2021 | 19,81 | 19,82 | 19,43 | 19,51 | -0,48% | - |
| 01.03.2021 | 19,61 | 19,61 | 19,61 | 19,61 | 3,57% | - |
| 23.02.2021 | 19,04 | 19,04 | 18,93 | 18,93 | -1,76% | - |
| 22.02.2021 | 19,40 | 19,40 | 19,25 | 19,27 | -1,76% | - |
| 19.02.2021 | 19,64 | 19,65 | 19,61 | 19,62 | -0,43% | - |
| 17.02.2021 | 19,27 | 19,70 | 19,24 | 19,70 | 2,20% | - |
| 16.02.2021 | 19,25 | 19,28 | 19,23 | 19,28 | 1,42% | - |
| 15.02.2021 | 18,75 | 19,01 | 18,75 | 19,01 | 1,82% | - |
| 12.02.2021 | 18,71 | 18,77 | 18,48 | 18,67 | 0,21% | - |
| 11.02.2021 | 18,67 | 18,67 | 18,62 | 18,63 | -0,83% | - |
| 10.02.2021 | 18,60 | 18,78 | 18,59 | 18,78 | -1,13% | - |
| 09.02.2021 | 18,97 | 19,03 | 18,97 | 19,00 | -1,27% | - |
| 08.02.2021 | 19,11 | 19,26 | 19,11 | 19,24 | 1,16% | - |
| 05.02.2021 | 19,11 | 19,15 | 18,99 | 19,02 | -0,70% | - |
| 04.02.2021 | 18,98 | 19,25 | 18,96 | 19,16 | 0,79% | - |
| 03.02.2021 | 18,90 | 19,02 | 18,90 | 19,01 | -0,99% | - |
| 02.02.2021 | 19,43 | 19,43 | 19,19 | 19,20 | 5,53% | - |
| 29.01.2021 | 18,19 | 18,24 | 18,18 | 18,19 | 2,94% | - |
| 26.01.2021 | 17,47 | 17,67 | 17,47 | 17,67 | 49,49% | - |
| 11.11.2020 | 12,08 | 12,35 | 11,78 | 11,82 | -2,35% | - |
| 10.11.2020 | 12,04 | 12,48 | 11,99 | 12,11 | 0,00% | - |
| 09.11.2020 | 11,86 | 12,44 | 11,84 | 12,11 | 3,24% | - |
| 09.10.2020 | 10,99 | 11,84 | 10,99 | 11,73 | 2,45% | - |
| 08.10.2020 | 11,46 | 11,61 | 11,31 | 11,45 | 0,48% | - |
| 07.10.2020 | 11,18 | 11,54 | 10,98 | 11,39 | 1,97% | - |
| 06.10.2020 | 10,44 | 11,27 | 10,44 | 11,17 | 4,93% | - |
| 05.10.2020 | 10,35 | 10,82 | 10,30 | 10,65 | 3,15% | - |
| 02.10.2020 | 11,24 | 11,26 | 10,22 | 10,32 | -6,31% | - |
| 01.10.2020 | 11,58 | 11,74 | 10,94 | 11,02 | -5,41% | - |
| 30.09.2020 | 10,56 | 12,14 | 10,37 | 11,65 | 11,28% | - |
| 29.09.2020 | 10,36 | 10,91 | 9,61 | 10,47 | 1,31% | - |
| 28.09.2020 | 10,03 | 10,44 | 10,03 | 10,33 | 4,32% | - |
| 25.09.2020 | 9,88 | 10,02 | 9,78 | 9,90 | 0,20% | - |
| 24.09.2020 | 9,95 | 10,01 | 9,75 | 9,88 | -1,08% | - |
| 23.09.2020 | 9,93 | 10,20 | 9,87 | 9,99 | 0,76% | - |
| 22.09.2020 | 10,05 | 10,17 | 9,86 | 9,92 | -1,15% | - |
| 21.09.2020 | 10,20 | 10,23 | 9,81 | 10,03 | -1,47% | - |
| 18.09.2020 | 10,49 | 10,63 | 10,15 | 10,18 | -3,46% | - |
| 17.09.2020 | 10,45 | 10,64 | 10,07 | 10,55 | 0,38% | - |
| 16.09.2020 | 10,67 | 10,75 | 10,39 | 10,51 | -1,45% | - |
| 15.09.2020 | 10,78 | 10,88 | 10,52 | 10,66 | -0,28% | - |
| 14.09.2020 | 11,02 | 11,09 | 10,52 | 10,69 | -2,06% | - |
| 11.09.2020 | 11,13 | 11,13 | 10,74 | 10,92 | -1,98% | - |
| 10.09.2020 | 11,26 | 11,29 | 11,00 | 11,14 | -1,02% | - |
| 09.09.2020 | 11,04 | 11,30 | 10,69 | 11,25 | 1,67% | - |
| 08.09.2020 | 11,22 | 11,55 | 10,98 | 11,07 | -1,73% | - |
| 07.09.2020 | 11,35 | 11,43 | 11,07 | 11,26 | -1,27% | - |