SQD.AI Strategies AG IPOK
XETR · Deutschland · Finanzen
€133,00-1,00 (-0,75 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €134,00 | -2,90 % | €138,00 | €138,00 | €134,00 | 26 |
| 2026-09-29 | €138,00 | -1,43 % | €139,00 | €139,00 | €136,00 | 39 |
| 2026-09-28 | €140,00 | +16,67 % | €120,00 | €140,00 | €119,00 | 105 |
| 2026-09-25 | €120,00 | 0,00 % | €120,00 | €120,00 | €120,00 | 0 |
| 2026-09-24 | €120,00 | -0,83 % | €121,00 | €121,00 | €120,00 | 0 |
| 2026-09-23 | €121,00 | -0,82 % | €122,00 | €122,00 | €120,00 | 36 |
| 2026-09-22 | €122,00 | -0,81 % | €123,00 | €123,00 | €121,00 | 18 |
| 2026-09-21 | €123,00 | +1,65 % | €121,00 | €123,00 | €121,00 | 25 |
| 2026-09-18 | €121,00 | 0,00 % | €121,00 | €121,00 | €121,00 | 0 |
| 2026-09-17 | €121,00 | 0,00 % | €121,00 | €121,00 | €121,00 | 0 |
| 2026-09-16 | €121,00 | 0,00 % | €121,00 | €121,00 | €121,00 | 0 |
| 2026-09-15 | €121,00 | -1,63 % | €123,00 | €123,00 | €121,00 | 15 |
| 2026-09-14 | €123,00 | -0,81 % | €125,00 | €125,00 | €121,00 | 42 |
| 2026-09-11 | €124,00 | -0,80 % | €125,00 | €125,00 | €124,00 | 21 |
| 2026-09-10 | €125,00 | 0,00 % | €125,00 | €125,00 | €123,00 | 2 |
| 2026-09-09 | €125,00 | +1,63 % | €123,00 | €125,00 | €121,00 | 37 |
| 2026-09-08 | €123,00 | 0,00 % | €123,00 | €123,00 | €123,00 | 0 |
| 2026-09-07 | €123,00 | -0,81 % | €124,00 | €124,00 | €122,00 | 10 |
| 2026-09-04 | €124,00 | 0,00 % | €124,00 | €124,00 | €124,00 | 0 |
| 2026-09-03 | €124,00 | 0,00 % | €122,00 | €124,00 | €122,00 | 1 |
| 2026-09-02 | €124,00 | 0,00 % | €124,00 | €124,00 | €124,00 | 0 |
| 2026-09-01 | €124,00 | -1,59 % | €124,00 | €124,00 | €124,00 | 40 |
| 2026-08-31 | €126,00 | 0,00 % | €127,00 | €127,00 | €126,00 | 1 |
| 2026-08-28 | €126,00 | 0,00 % | €124,00 | €126,00 | €124,00 | 1 |
| 2026-08-27 | €126,00 | +0,80 % | €123,00 | €126,00 | €123,00 | 50 |
| 2026-08-26 | €125,00 | 0,00 % | €125,00 | €125,00 | €125,00 | 0 |
| 2026-08-25 | €125,00 | +0,81 % | €125,00 | €125,00 | €125,00 | 10 |
| 2026-08-24 | €124,00 | +0,81 % | €124,00 | €124,00 | €124,00 | 16 |
| 2026-08-21 | €123,00 | 0,00 % | €123,00 | €123,00 | €123,00 | 0 |
| 2026-08-20 | €123,00 | -4,65 % | €127,00 | €127,00 | €123,00 | 29 |
| 2026-08-19 | €129,00 | +1,57 % | €128,00 | €129,00 | €125,00 | 20 |
| 2026-08-18 | €127,00 | 0,00 % | €125,00 | €127,00 | €125,00 | 21 |
| 2026-08-17 | €127,00 | 0,00 % | €125,00 | €127,00 | €125,00 | 4 |
| 2026-08-14 | €127,00 | -3,79 % | €130,00 | €130,00 | €125,00 | 82 |
| 2026-08-13 | €132,00 | -1,49 % | €132,00 | €132,00 | €132,00 | 37 |
| 2026-08-12 | €134,00 | -1,47 % | €137,00 | €140,00 | €134,00 | 175 |
| 2026-08-11 | €136,00 | 0,00 % | €134,00 | €136,00 | €134,00 | 44 |
| 2026-08-10 | €136,00 | 0,00 % | €134,00 | €136,00 | €134,00 | 1 |
| 2026-08-07 | €136,00 | -2,16 % | €137,00 | €137,00 | €136,00 | 36 |
| 2026-08-06 | €139,00 | 0,00 % | €137,00 | €139,00 | €137,00 | 1 |
| 2026-08-05 | €139,00 | +1,46 % | €139,00 | €142,00 | €139,00 | 95 |
| 2026-08-04 | €137,00 | -2,84 % | €139,00 | €139,00 | €137,00 | 11 |
| 2026-08-03 | €141,00 | -0,70 % | €139,00 | €141,00 | €139,00 | 1 |
| 2026-07-31 | €142,00 | +10,08 % | €130,00 | €142,00 | €130,00 | 118 |
| 2026-07-30 | €129,00 | +10,26 % | €119,00 | €129,00 | €119,00 | 124 |
| 2026-07-29 | €117,00 | 0,00 % | €117,00 | €117,00 | €117,00 | 0 |
| 2026-07-28 | €117,00 | 0,00 % | €117,00 | €117,00 | €117,00 | 0 |
| 2026-07-27 | €117,00 | 0,00 % | €117,00 | €117,00 | €117,00 | 0 |
| 2026-07-24 | €117,00 | -4,88 % | €122,00 | €122,00 | €117,00 | 69 |
| 2026-07-23 | €123,00 | -2,38 % | €124,00 | €124,00 | €122,00 | 45 |
| 2026-07-22 | €126,00 | -2,33 % | €127,00 | €127,00 | €126,00 | 44 |
| 2026-07-21 | €129,00 | 0,00 % | €128,00 | €129,00 | €128,00 | 13 |
| 2026-07-20 | €129,00 | -1,53 % | €131,00 | €131,00 | €129,00 | 48 |
| 2026-07-17 | €131,00 | -2,24 % | €131,00 | €131,00 | €129,00 | 9 |
| 2026-07-16 | €134,00 | 0,00 % | €136,00 | €136,00 | €134,00 | 1 |
| 2026-07-15 | €134,00 | -1,47 % | €138,00 | €140,00 | €134,00 | 207 |
| 2026-07-14 | €136,00 | 0,00 % | €134,00 | €136,00 | €134,00 | 12 |
| 2026-07-13 | €136,00 | 0,00 % | €138,00 | €138,00 | €136,00 | 38 |
| 2026-07-10 | €136,00 | -1,45 % | €136,00 | €138,00 | €135,00 | 39 |
| 2026-07-09 | €138,00 | 0,00 % | €138,00 | €138,00 | €138,00 | 0 |
| 2026-07-08 | €138,00 | 0,00 % | €140,00 | €140,00 | €138,00 | 9 |
| 2026-07-07 | €138,00 | -2,82 % | €139,00 | €139,00 | €138,00 | 20 |
| 2026-07-06 | €142,00 | +1,43 % | €144,00 | €144,00 | €142,00 | 1 |
| 2026-07-03 | €140,00 | 0,00 % | €137,00 | €155,00 | €134,00 | 156 |
| 2026-07-02 | €140,00 | -11,39 % | €156,00 | €156,00 | €140,00 | 257 |
| 2026-07-01 | €158,00 | -2,47 % | €159,00 | €159,00 | €156,00 | 145 |
| 2026-06-30 | €162,00 | +0,62 % | €162,00 | €162,00 | €162,00 | 0 |
| 2026-06-29 | €161,00 | 0,00 % | €160,00 | €161,00 | €160,00 | 1 |
| 2026-06-26 | €161,00 | +3,87 % | €159,00 | €161,00 | €159,00 | 35 |
| 2026-06-25 | €155,00 | 0,00 % | €155,00 | €155,00 | €155,00 | 0 |
| 2026-06-24 | €155,00 | +0,65 % | €156,00 | €156,00 | €155,00 | 2 |
| 2026-06-23 | €154,00 | -6,10 % | €164,00 | €164,00 | €150,00 | 181 |
| 2026-06-22 | €164,00 | -4,09 % | €168,00 | €170,00 | €164,00 | 188 |
| 2026-06-19 | €171,00 | 0,00 % | €171,00 | €171,00 | €171,00 | 0 |
| 2026-06-18 | €171,00 | 0,00 % | €174,00 | €174,00 | €168,00 | 3 |
| 2026-06-17 | €171,00 | +4,91 % | €166,00 | €171,00 | €166,00 | 22 |
| 2026-06-16 | €163,00 | -2,40 % | €168,00 | €168,00 | €163,00 | 14 |
| 2026-06-15 | €167,00 | -4,57 % | €172,00 | €172,00 | €166,00 | 44 |
| 2026-06-12 | €175,00 | 0,00 % | €172,00 | €175,00 | €172,00 | 1 |
| 2026-06-11 | €175,00 | -2,23 % | €176,00 | €176,00 | €166,00 | 144 |
| 2026-06-10 | €179,00 | 0,00 % | €179,00 | €179,00 | €179,00 | 0 |
| 2026-06-09 | €179,00 | 0,00 % | €177,00 | €179,00 | €177,00 | 3 |
| 2026-06-08 | €179,00 | -2,72 % | €186,00 | €186,00 | €179,00 | 30 |
| 2026-06-05 | €184,00 | -2,65 % | €186,00 | €186,00 | €184,00 | 23 |
| 2026-06-04 | €189,00 | -2,58 % | €191,00 | €191,00 | €189,00 | 25 |
| 2026-06-03 | €194,00 | 0,00 % | €191,00 | €194,00 | €191,00 | 1 |
| 2026-06-02 | €194,00 | +6,01 % | €186,00 | €196,00 | €186,00 | 73 |
| 2026-06-01 | €183,00 | -9,41 % | €199,00 | €199,00 | €181,00 | 71 |
| 2026-05-29 | €202,00 | +1,00 % | €197,00 | €202,00 | €197,00 | 31 |
| 2026-05-28 | €200,00 | -1,96 % | €202,00 | €204,00 | €200,00 | 29 |