Börse:
1,879€
0,16%
Echtzeit-Aktienkurs q.beyond AG
Bid:
1,876€
Ask:
1,882€
Aktienkurse zur q.beyond AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2021 | 1,91 | 1,93 | 1,85 | 1,88 | -0,48% | 1.500,00 |
| 22.04.2021 | 1,84 | 1,92 | 1,82 | 1,89 | 3,11% | 25.708,00 |
| 21.04.2021 | 1,82 | 1,89 | 1,82 | 1,83 | 0,60% | 28.570,00 |
| 20.04.2021 | 1,91 | 1,91 | 1,82 | 1,82 | -4,26% | 44.500,00 |
| 19.04.2021 | 1,93 | 1,94 | 1,89 | 1,90 | -1,76% | - |
| 16.04.2021 | 1,92 | 1,94 | 1,91 | 1,94 | 1,04% | - |
| 15.04.2021 | 1,92 | 1,93 | 1,90 | 1,92 | -0,10% | 23.200,00 |
| 14.04.2021 | 1,92 | 1,92 | 1,91 | 1,92 | 0,37% | 97.000,00 |
| 13.04.2021 | 1,93 | 1,94 | 1,90 | 1,91 | -1,44% | 20.500,00 |
| 12.04.2021 | 1,92 | 1,95 | 1,91 | 1,94 | 0,68% | 41.200,00 |
| 09.04.2021 | 1,93 | 1,96 | 1,91 | 1,93 | -0,05% | 12.300,00 |
| 08.04.2021 | 1,95 | 1,96 | 1,92 | 1,93 | -1,03% | 22.500,00 |
| 07.04.2021 | 2,01 | 2,01 | 1,93 | 1,95 | -2,21% | 4.700,00 |
| 06.04.2021 | 1,98 | 2,05 | 1,98 | 1,99 | -0,15% | 112.274,00 |
| 01.04.2021 | 1,90 | 2,00 | 1,90 | 1,99 | 4,95% | 31.440,00 |
| 31.03.2021 | 1,90 | 1,93 | 1,89 | 1,90 | 0,11% | 20.940,00 |
| 30.03.2021 | 1,91 | 1,94 | 1,88 | 1,90 | -0,94% | 86.806,00 |
| 29.03.2021 | 1,90 | 1,94 | 1,90 | 1,92 | -0,78% | 41.925,00 |
| 26.03.2021 | 1,90 | 1,94 | 1,89 | 1,93 | 0,68% | 41.768,00 |
| 25.03.2021 | 1,96 | 1,97 | 1,88 | 1,92 | -1,34% | 38.916,00 |
| 24.03.2021 | 1,95 | 2,03 | 1,90 | 1,94 | -0,36% | 8.724,00 |
| 23.03.2021 | 1,92 | 1,97 | 1,89 | 1,95 | 0,88% | - |
| 22.03.2021 | 1,92 | 1,95 | 1,92 | 1,93 | -0,26% | 25.700,00 |
| 19.03.2021 | 1,99 | 2,00 | 1,85 | 1,94 | -2,61% | 69.252,00 |
| 18.03.2021 | 2,00 | 2,02 | 1,97 | 1,99 | -0,80% | 41.635,00 |
| 17.03.2021 | 2,03 | 2,04 | 1,99 | 2,01 | -1,28% | 119.535,00 |
| 16.03.2021 | 2,05 | 2,07 | 2,01 | 2,03 | -1,02% | 22.870,00 |
| 15.03.2021 | 2,04 | 2,07 | 2,01 | 2,05 | 0,64% | 78.500,00 |
| 12.03.2021 | 2,05 | 2,05 | 2,01 | 2,04 | -0,63% | 114.000,00 |
| 11.03.2021 | 2,07 | 2,09 | 2,03 | 2,05 | -0,34% | 64.024,00 |
| 10.03.2021 | 2,09 | 2,09 | 2,05 | 2,06 | -1,44% | 4.080,00 |
| 09.03.2021 | 2,05 | 2,10 | 2,01 | 2,09 | 2,05% | 37.530,00 |
| 08.03.2021 | 2,09 | 2,12 | 2,01 | 2,05 | -3,08% | 132.988,00 |
| 05.03.2021 | 2,06 | 2,13 | 2,02 | 2,11 | 2,82% | 45.961,00 |
| 04.03.2021 | 2,15 | 2,16 | 2,05 | 2,06 | -4,55% | 64.150,00 |
| 03.03.2021 | 2,16 | 2,19 | 2,14 | 2,15 | 0,47% | 89.190,00 |
| 02.03.2021 | 2,22 | 2,24 | 2,11 | 2,14 | -3,38% | 38.150,00 |
| 01.03.2021 | 2,13 | 2,26 | 2,13 | 2,22 | 4,77% | 63.358,00 |
| 26.02.2021 | 2,12 | 2,16 | 2,10 | 2,12 | -1,07% | 18.700,00 |
| 25.02.2021 | 2,21 | 2,27 | 2,14 | 2,14 | -2,82% | 26.750,00 |
| 24.02.2021 | 2,15 | 2,23 | 2,13 | 2,20 | 2,18% | 74.764,00 |
| 23.02.2021 | 2,18 | 2,22 | 2,10 | 2,16 | -1,06% | 90.530,00 |
| 22.02.2021 | 2,22 | 2,23 | 2,16 | 2,18 | -1,89% | 34.700,00 |
| 19.02.2021 | 2,19 | 2,23 | 2,17 | 2,22 | 1,23% | 113.500,00 |
| 18.02.2021 | 2,03 | 2,22 | 2,03 | 2,19 | 8,19% | 128.815,00 |
| 17.02.2021 | 2,02 | 2,07 | 1,99 | 2,03 | 0,70% | 46.953,00 |
| 16.02.2021 | 1,99 | 2,03 | 1,96 | 2,01 | 1,16% | 79.750,00 |
| 15.02.2021 | 1,87 | 2,03 | 1,86 | 1,99 | 6,65% | 61.090,00 |
| 12.02.2021 | 1,91 | 1,91 | 1,83 | 1,87 | -2,15% | 9.000,00 |
| 11.02.2021 | 1,91 | 1,94 | 1,90 | 1,91 | 0,10% | 123.631,00 |
| 10.02.2021 | 1,94 | 1,95 | 1,90 | 1,91 | -1,75% | 75.350,00 |
| 09.02.2021 | 1,94 | 1,95 | 1,92 | 1,94 | 0,05% | 55.252,00 |
| 08.02.2021 | 1,90 | 1,94 | 1,90 | 1,94 | 2,59% | 29.751,00 |
| 05.02.2021 | 1,86 | 1,90 | 1,85 | 1,89 | 1,34% | 29.080,00 |
| 04.02.2021 | 1,79 | 1,87 | 1,77 | 1,86 | 4,31% | 52.750,00 |
| 03.02.2021 | 1,75 | 1,81 | 1,75 | 1,79 | 2,35% | 52.295,00 |
| 02.02.2021 | 1,71 | 1,77 | 1,70 | 1,75 | 1,22% | 30.720,00 |
| 01.02.2021 | 1,74 | 1,75 | 1,69 | 1,73 | 0,64% | 26.140,00 |
| 29.01.2021 | 1,71 | 1,73 | 1,68 | 1,71 | 0,65% | 59.279,00 |
| 28.01.2021 | 1,69 | 1,71 | 1,65 | 1,70 | 2,04% | 39.608,00 |
| 27.01.2021 | 1,67 | 1,72 | 1,64 | 1,67 | -0,30% | 40.327,00 |
| 26.01.2021 | 1,68 | 1,73 | 1,67 | 1,67 | -0,65% | 50.600,00 |
| 25.01.2021 | 1,68 | 1,69 | 1,66 | 1,69 | 2,37% | 34.160,00 |
| 22.01.2021 | 1,66 | 1,67 | 1,64 | 1,65 | -1,26% | 7.953,00 |
| 21.01.2021 | 1,65 | 1,67 | 1,63 | 1,67 | 1,34% | 105.784,00 |
| 20.01.2021 | 1,64 | 1,66 | 1,49 | 1,65 | 0,73% | 65.420,00 |
| 19.01.2021 | 1,63 | 1,66 | 1,62 | 1,63 | 0,12% | 274.383,00 |
| 18.01.2021 | 1,65 | 1,67 | 1,62 | 1,63 | -0,06% | - |
| 15.01.2021 | 1,66 | 1,68 | 1,62 | 1,63 | -1,63% | 43.400,00 |
| 14.01.2021 | 1,67 | 1,68 | 1,65 | 1,66 | -0,72% | 53.200,00 |
| 13.01.2021 | 1,69 | 1,69 | 1,65 | 1,67 | -0,30% | 6.400,00 |
| 12.01.2021 | 1,68 | 1,69 | 1,65 | 1,68 | -0,06% | 28.900,00 |
| 11.01.2021 | 1,70 | 1,71 | 1,66 | 1,68 | -1,18% | 7.900,00 |
| 08.01.2021 | 1,70 | 1,72 | 1,68 | 1,70 | -0,35% | 14.620,00 |
| 07.01.2021 | 1,72 | 1,73 | 1,69 | 1,70 | -1,22% | 102.210,00 |
| 06.01.2021 | 1,74 | 1,75 | 1,65 | 1,72 | -0,98% | 66.050,00 |
| 05.01.2021 | 1,71 | 1,75 | 1,65 | 1,74 | 1,52% | 175.046,00 |
| 04.01.2021 | 1,70 | 1,73 | 1,67 | 1,72 | 1,72% | 34.590,00 |
| 30.12.2020 | 1,70 | 1,70 | 1,68 | 1,69 | 0,66% | - |
| 29.12.2020 | 1,66 | 1,75 | 1,66 | 1,68 | 1,58% | 43.480,00 |
| 28.12.2020 | 1,69 | 1,72 | 1,65 | 1,65 | -2,31% | 34.660,00 |
| 23.12.2020 | 1,65 | 1,71 | 1,63 | 1,69 | 1,69% | 13.450,00 |
| 22.12.2020 | 1,70 | 1,71 | 1,63 | 1,66 | -1,01% | 27.561,00 |
| 21.12.2020 | 1,68 | 1,71 | 1,64 | 1,68 | -0,65% | 93.874,00 |
| 18.12.2020 | 1,69 | 1,71 | 1,67 | 1,69 | 0,00% | 321.720,00 |
| 17.12.2020 | 1,60 | 1,70 | 1,60 | 1,69 | 3,88% | 81.000,00 |
| 16.12.2020 | 1,70 | 1,72 | 1,53 | 1,63 | -4,13% | 121.700,00 |
| 15.12.2020 | 1,67 | 1,71 | 1,66 | 1,70 | 2,11% | 32.500,00 |
| 14.12.2020 | 1,71 | 1,71 | 1,63 | 1,66 | 0,00% | 55.500,00 |
| 11.12.2020 | 1,70 | 1,72 | 1,64 | 1,66 | -2,52% | 60.341,00 |
| 10.12.2020 | 1,71 | 1,73 | 1,68 | 1,70 | 0,24% | 14.462,00 |
| 09.12.2020 | 1,67 | 1,86 | 1,66 | 1,70 | 2,66% | 140.863,00 |
| 08.12.2020 | 1,70 | 1,70 | 1,65 | 1,66 | -1,61% | 31.595,00 |
| 07.12.2020 | 1,70 | 1,71 | 1,66 | 1,68 | 0,60% | 14.378,00 |
| 04.12.2020 | 1,64 | 1,71 | 1,64 | 1,67 | 2,58% | 5.603,00 |
| 03.12.2020 | 1,64 | 1,65 | 1,59 | 1,63 | 0,37% | 7.796,00 |
| 02.12.2020 | 1,68 | 1,69 | 1,57 | 1,62 | -3,10% | 11.190,00 |
| 01.12.2020 | 1,66 | 1,70 | 1,65 | 1,68 | 1,45% | 7.204,00 |
| 30.11.2020 | 1,61 | 1,66 | 1,60 | 1,65 | 2,99% | 16.850,00 |
| 27.11.2020 | 1,57 | 1,62 | 1,57 | 1,60 | 3,75% | 12.688,00 |