19,000€
Echtzeit-Aktienkurs Quadient S.A.
Bid:
Ask:
Aktienkurse zur Quadient S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 18,97 | 19,11 | 18,90 | 19,08 | 0,42% | - |
27.03.2024 | 18,94 | 19,18 | 18,94 | 19,00 | 0,42% | - |
26.03.2024 | 18,66 | 19,13 | 18,58 | 18,92 | 1,67% | - |
25.03.2024 | 19,20 | 19,25 | 18,59 | 18,61 | -3,12% | - |
22.03.2024 | 19,15 | 19,26 | 19,06 | 19,21 | -0,05% | - |
21.03.2024 | 19,30 | 19,34 | 19,04 | 19,22 | -0,10% | - |
20.03.2024 | 19,13 | 19,26 | 19,04 | 19,24 | 0,42% | - |
19.03.2024 | 19,35 | 19,37 | 19,05 | 19,16 | -1,03% | - |
18.03.2024 | 19,30 | 19,44 | 19,24 | 19,36 | 0,36% | - |
15.03.2024 | 19,17 | 19,36 | 19,17 | 19,29 | 0,47% | - |
14.03.2024 | 19,30 | 19,33 | 19,14 | 19,20 | -0,52% | - |
13.03.2024 | 19,35 | 19,40 | 19,22 | 19,30 | -0,31% | - |
12.03.2024 | 19,27 | 19,36 | 19,17 | 19,36 | 0,73% | - |
11.03.2024 | 19,19 | 19,32 | 19,07 | 19,22 | 0,00% | - |
08.03.2024 | 19,41 | 19,41 | 19,20 | 19,22 | -1,03% | - |
07.03.2024 | 19,23 | 19,45 | 19,18 | 19,42 | 0,62% | - |
06.03.2024 | 19,41 | 19,44 | 19,26 | 19,30 | -0,41% | - |
05.03.2024 | 19,39 | 19,53 | 19,17 | 19,38 | -0,62% | - |
04.03.2024 | 19,45 | 19,62 | 19,38 | 19,50 | 0,10% | - |
01.03.2024 | 19,59 | 19,61 | 19,40 | 19,48 | -0,41% | - |
29.02.2024 | 19,39 | 19,56 | 19,18 | 19,56 | 1,03% | - |
28.02.2024 | 19,60 | 19,70 | 19,29 | 19,36 | -1,33% | - |
27.02.2024 | 19,61 | 19,68 | 19,47 | 19,62 | -0,10% | - |
26.02.2024 | 19,37 | 19,66 | 19,23 | 19,64 | 1,24% | - |
23.02.2024 | 19,37 | 19,46 | 19,16 | 19,40 | 0,00% | - |
22.02.2024 | 19,37 | 19,47 | 19,09 | 19,40 | 0,62% | - |
21.02.2024 | 19,19 | 19,38 | 19,13 | 19,28 | 0,63% | - |
20.02.2024 | 19,13 | 19,23 | 19,04 | 19,16 | 0,05% | - |
19.02.2024 | 19,23 | 19,32 | 19,14 | 19,15 | -0,26% | - |
16.02.2024 | 19,69 | 19,69 | 19,18 | 19,20 | -2,19% | - |
15.02.2024 | 19,97 | 20,08 | 19,49 | 19,63 | -1,46% | - |
14.02.2024 | 19,91 | 20,01 | 19,65 | 19,92 | 0,20% | - |
13.02.2024 | 20,03 | 20,20 | 19,80 | 19,88 | -1,22% | - |
12.02.2024 | 20,25 | 20,43 | 20,08 | 20,13 | -0,74% | - |
09.02.2024 | 19,82 | 20,28 | 19,82 | 20,28 | 2,19% | - |
08.02.2024 | 19,99 | 20,20 | 19,82 | 19,84 | -0,87% | - |
07.02.2024 | 20,10 | 20,18 | 19,96 | 20,02 | -0,55% | - |
06.02.2024 | 20,43 | 20,43 | 19,90 | 20,13 | -1,23% | - |
05.02.2024 | 19,51 | 20,38 | 19,44 | 20,38 | 4,33% | - |
02.02.2024 | 19,39 | 19,54 | 19,36 | 19,53 | 0,67% | - |
01.02.2024 | 19,53 | 19,82 | 19,23 | 19,40 | -0,82% | - |
31.01.2024 | 19,41 | 19,70 | 19,35 | 19,56 | 0,51% | - |
30.01.2024 | 19,53 | 19,55 | 19,27 | 19,46 | -0,51% | - |
29.01.2024 | 19,57 | 19,63 | 19,42 | 19,56 | -0,10% | - |
26.01.2024 | 19,59 | 19,67 | 19,40 | 19,58 | -0,31% | - |
25.01.2024 | 19,32 | 19,66 | 19,28 | 19,64 | 1,66% | - |
24.01.2024 | 19,59 | 19,65 | 19,32 | 19,32 | -0,82% | - |
23.01.2024 | 19,43 | 19,52 | 19,20 | 19,48 | 0,62% | - |
22.01.2024 | 19,45 | 19,53 | 19,28 | 19,36 | -0,31% | - |
19.01.2024 | 19,58 | 19,65 | 19,15 | 19,42 | -0,72% | - |
18.01.2024 | 19,35 | 19,72 | 19,31 | 19,56 | 1,35% | - |
17.01.2024 | 18,88 | 19,37 | 18,88 | 19,30 | 1,47% | - |
16.01.2024 | 19,08 | 19,56 | 18,98 | 19,02 | -0,83% | - |
15.01.2024 | 19,57 | 19,59 | 19,10 | 19,18 | -1,74% | - |
12.01.2024 | 19,35 | 19,73 | 19,21 | 19,52 | 1,14% | - |
11.01.2024 | 19,16 | 19,42 | 19,05 | 19,30 | 1,26% | - |
10.01.2024 | 19,01 | 19,14 | 19,00 | 19,06 | -0,10% | - |
09.01.2024 | 19,24 | 19,26 | 19,00 | 19,08 | -1,04% | - |
08.01.2024 | 19,01 | 19,30 | 18,94 | 19,28 | 1,26% | - |
05.01.2024 | 18,95 | 19,11 | 18,87 | 19,04 | 0,21% | - |
04.01.2024 | 19,13 | 19,22 | 18,98 | 19,00 | -0,58% | - |
03.01.2024 | 19,35 | 19,40 | 19,04 | 19,11 | -1,29% | - |
02.01.2024 | 19,25 | 19,44 | 19,22 | 19,36 | 0,05% | - |
29.12.2023 | 19,49 | 19,51 | 19,34 | 19,35 | -0,57% | - |
28.12.2023 | 19,73 | 19,75 | 19,37 | 19,46 | -1,22% | - |
27.12.2023 | 19,89 | 19,95 | 19,68 | 19,70 | -0,71% | - |
22.12.2023 | 19,71 | 19,86 | 19,70 | 19,84 | 0,10% | - |
21.12.2023 | 19,61 | 19,84 | 19,61 | 19,82 | 1,33% | - |
20.12.2023 | 19,34 | 19,77 | 19,22 | 19,56 | 1,19% | - |
19.12.2023 | 19,35 | 19,44 | 19,30 | 19,33 | 0,47% | - |
18.12.2023 | 19,33 | 19,48 | 19,17 | 19,24 | -0,31% | - |
15.12.2023 | 19,33 | 19,58 | 19,24 | 19,30 | 0,00% | - |
14.12.2023 | 19,47 | 19,49 | 19,14 | 19,30 | -0,62% | - |
13.12.2023 | 19,51 | 19,87 | 19,22 | 19,42 | -0,82% | - |
12.12.2023 | 19,67 | 19,77 | 19,45 | 19,58 | -0,41% | - |
11.12.2023 | 19,59 | 19,72 | 19,35 | 19,66 | 0,20% | - |
08.12.2023 | 19,59 | 19,62 | 19,41 | 19,62 | 0,15% | - |
07.12.2023 | 19,41 | 19,61 | 19,19 | 19,59 | 0,88% | - |
06.12.2023 | 19,53 | 19,67 | 19,41 | 19,42 | -0,31% | - |
05.12.2023 | 18,95 | 19,57 | 18,91 | 19,48 | 2,31% | - |
04.12.2023 | 19,01 | 19,04 | 18,89 | 19,04 | 2,81% | - |
01.12.2023 | 18,69 | 19,04 | 18,44 | 18,52 | -0,59% | - |
30.11.2023 | 18,57 | 19,04 | 17,60 | 18,63 | 0,43% | - |
29.11.2023 | 19,35 | 19,38 | 18,30 | 18,55 | -4,08% | - |
28.11.2023 | 19,37 | 19,42 | 19,28 | 19,34 | -0,05% | - |
27.11.2023 | 19,25 | 19,42 | 19,23 | 19,35 | 0,16% | - |
24.11.2023 | 19,39 | 19,42 | 19,27 | 19,32 | -0,41% | - |
23.11.2023 | 19,59 | 19,62 | 19,37 | 19,40 | -1,12% | - |
22.11.2023 | 19,56 | 19,62 | 19,42 | 19,62 | 0,31% | - |
21.11.2023 | 19,76 | 19,96 | 19,53 | 19,56 | -1,11% | - |
20.11.2023 | 20,38 | 20,38 | 19,57 | 19,78 | -2,56% | - |
17.11.2023 | 20,38 | 20,55 | 20,30 | 20,30 | -0,37% | - |
16.11.2023 | 20,43 | 20,58 | 20,28 | 20,38 | -0,24% | - |
15.11.2023 | 20,53 | 20,68 | 20,25 | 20,43 | -0,24% | - |
14.11.2023 | 20,13 | 20,60 | 20,08 | 20,48 | 1,74% | - |
13.11.2023 | 19,92 | 20,20 | 19,89 | 20,13 | 0,55% | - |
10.11.2023 | 19,67 | 20,02 | 19,65 | 20,02 | 1,70% | - |
09.11.2023 | 19,75 | 19,94 | 19,64 | 19,68 | -0,10% | - |
08.11.2023 | 19,45 | 19,89 | 19,45 | 19,70 | 0,77% | - |
07.11.2023 | 19,77 | 19,88 | 19,50 | 19,55 | -1,46% | - |