Quirin Privatbank AG QB7
XETR · Deutschland · Finanzen
€3,040,00 (0,00 %)
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 | €3,04 | -0,65 % | €3,00 | €3,04 | €2,92 | 1,32K |
| 2026-09-29 | €3,06 | +2,00 % | €2,98 | €3,06 | €2,98 | 136 |
| 2026-09-28 | €3,00 | -0,66 % | €3,04 | €3,04 | €2,94 | 500 |
| 2026-09-25 | €3,02 | -1,95 % | €3,08 | €3,08 | €2,90 | 722 |
| 2026-09-24 | €3,08 | 0,00 % | €3,06 | €3,08 | €3,06 | 0 |
| 2026-09-23 | €3,08 | +1,99 % | €3,04 | €3,10 | €3,04 | 302 |
| 2026-09-22 | €3,02 | -1,31 % | €3,04 | €3,04 | €2,90 | 82 |
| 2026-09-21 | €3,06 | -0,65 % | €3,08 | €3,08 | €3,00 | 400 |
| 2026-09-18 | €3,08 | +0,65 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-09-17 | €3,06 | -0,65 % | €3,08 | €3,08 | €3,06 | 0 |
| 2026-09-16 | €3,08 | +1,32 % | €3,04 | €3,08 | €3,04 | 0 |
| 2026-09-15 | €3,04 | +0,66 % | €3,02 | €3,12 | €2,94 | 171 |
| 2026-09-14 | €3,02 | -1,31 % | €3,04 | €3,04 | €3,02 | 0 |
| 2026-09-11 | €3,06 | -2,55 % | €3,10 | €3,10 | €3,06 | 0 |
| 2026-09-10 | €3,14 | +1,29 % | €3,12 | €3,14 | €3,08 | 1,61K |
| 2026-09-09 | €3,10 | 0,00 % | €3,08 | €3,14 | €2,90 | 14,52K |
| 2026-09-08 | €3,10 | +3,33 % | €2,98 | €3,10 | €2,98 | 5,09K |
| 2026-09-07 | €3,00 | -4,46 % | €3,12 | €3,12 | €2,94 | 1,60K |
| 2026-09-04 | €3,14 | -0,63 % | €3,14 | €3,14 | €3,14 | 0 |
| 2026-09-03 | €3,16 | +0,64 % | €3,10 | €3,16 | €3,10 | 2,00K |
| 2026-09-02 | €3,14 | -1,26 % | €3,14 | €3,14 | €3,14 | 951 |
| 2026-09-01 | €3,18 | +1,27 % | €3,18 | €3,18 | €3,18 | 0 |
| 2026-08-31 | €3,14 | 0,00 % | €3,10 | €3,14 | €3,10 | 49 |
| 2026-08-28 | €3,14 | 0,00 % | €3,20 | €3,22 | €3,14 | 445 |
| 2026-08-27 | €3,14 | -1,26 % | €3,14 | €3,14 | €3,14 | 0 |
| 2026-08-26 | €3,18 | -1,24 % | €3,26 | €3,26 | €3,18 | 1 |
| 2026-08-25 | €3,22 | +3,21 % | €3,06 | €3,22 | €3,06 | 1,00K |
| 2026-08-24 | €3,12 | +0,65 % | €3,12 | €3,12 | €3,12 | 0 |
| 2026-08-21 | €3,10 | +1,31 % | €3,10 | €3,10 | €3,10 | 0 |
| 2026-08-20 | €3,06 | +2,00 % | €3,06 | €3,06 | €3,06 | 0 |
| 2026-08-19 | €3,00 | -3,23 % | €2,96 | €3,00 | €2,96 | 1,57K |
| 2026-08-18 | €3,10 | +0,65 % | €3,20 | €3,20 | €3,10 | 6 |
| 2026-08-17 | €3,08 | -1,91 % | €3,02 | €3,16 | €2,96 | 1,47K |
| 2026-08-14 | €3,14 | -0,63 % | €3,10 | €3,22 | €3,06 | 2,25K |
| 2026-08-13 | €3,16 | -1,86 % | €3,12 | €3,16 | €3,10 | 2,67K |
| 2026-08-12 | €3,22 | 0,00 % | €3,22 | €3,22 | €3,22 | 0 |
| 2026-08-11 | €3,22 | 0,00 % | €3,20 | €3,30 | €3,12 | 2,05K |
| 2026-08-10 | €3,22 | +0,62 % | €3,30 | €3,30 | €3,22 | 4 |
| 2026-08-07 | €3,20 | -1,23 % | €3,10 | €3,20 | €3,10 | 1 |
| 2026-08-06 | €3,24 | +1,89 % | €3,30 | €3,30 | €3,24 | 3,18K |
| 2026-08-05 | €3,18 | +3,25 % | €3,14 | €3,26 | €3,14 | 5 |
| 2026-08-04 | €3,08 | -3,14 % | €3,26 | €3,26 | €3,08 | 451 |
| 2026-08-03 | €3,18 | 0,00 % | €3,26 | €3,26 | €3,06 | 6 |
| 2026-07-31 | €3,18 | -1,85 % | €3,28 | €3,28 | €3,18 | 201 |
| 2026-07-30 | €3,24 | 0,00 % | €3,20 | €3,24 | €3,18 | 31 |
| 2026-07-29 | €3,24 | 0,00 % | €3,20 | €3,24 | €3,20 | 36 |
| 2026-07-28 | €3,24 | 0,00 % | €3,28 | €3,28 | €3,24 | 19 |
| 2026-07-27 | €3,24 | 0,00 % | €3,28 | €3,28 | €3,24 | 45 |
| 2026-07-24 | €3,24 | 0,00 % | €3,24 | €3,24 | €3,24 | 11 |
| 2026-07-23 | €3,24 | -1,22 % | €3,24 | €3,24 | €3,18 | 12 |
| 2026-07-22 | €3,28 | 0,00 % | €3,28 | €3,28 | €3,28 | 0 |
| 2026-07-21 | €3,28 | -0,61 % | €3,36 | €3,36 | €3,28 | 1,00K |
| 2026-07-20 | €3,30 | -1,20 % | €3,38 | €3,38 | €3,22 | 45 |
| 2026-07-17 | €3,34 | -1,76 % | €3,38 | €3,38 | €3,34 | 15 |
| 2026-07-16 | €3,40 | +2,41 % | €3,40 | €3,40 | €3,40 | 5 |
| 2026-07-15 | €3,32 | -1,19 % | €3,32 | €3,32 | €3,32 | 50 |
| 2026-07-14 | €3,36 | 0,00 % | €3,36 | €3,36 | €3,36 | 0 |
| 2026-07-13 | €3,36 | +5,66 % | €3,20 | €3,42 | €3,18 | 4,11K |
| 2026-07-10 | €3,18 | -4,22 % | €3,20 | €3,20 | €3,18 | 410 |
| 2026-07-09 | €3,32 | -0,60 % | €3,42 | €3,42 | €3,32 | 100 |
| 2026-07-08 | €3,34 | 0,00 % | €3,34 | €3,34 | €3,34 | 0 |
| 2026-07-07 | €3,34 | +2,45 % | €3,34 | €3,34 | €3,34 | 0 |
| 2026-07-06 | €3,26 | -1,81 % | €3,26 | €3,26 | €3,26 | 0 |
| 2026-07-03 | €3,32 | -1,78 % | €3,42 | €3,44 | €3,32 | 80 |
| 2026-07-02 | €3,38 | +1,20 % | €3,40 | €3,40 | €3,38 | 2 |
| 2026-07-01 | €3,34 | +5,70 % | €3,00 | €3,34 | €3,00 | 1,59K |
| 2026-06-30 | €3,16 | -3,07 % | €3,08 | €3,16 | €3,08 | 1 |
| 2026-06-29 | €3,26 | -0,61 % | €3,42 | €3,42 | €3,26 | 24 |
| 2026-06-26 | €3,28 | -1,20 % | €3,28 | €3,28 | €3,28 | 0 |
| 2026-06-25 | €3,32 | +2,47 % | €3,30 | €3,42 | €3,30 | 1,58K |
| 2026-06-24 | €3,24 | -3,57 % | €3,30 | €3,36 | €2,90 | 11,87K |
| 2026-06-23 | €3,36 | +4,35 % | €3,30 | €3,38 | €3,30 | 2,28K |
| 2026-06-22 | €3,22 | -7,47 % | €3,22 | €3,22 | €3,22 | 189 |
| 2026-06-19 | €3,48 | +2,35 % | €3,24 | €3,48 | €3,24 | 53 |
| 2026-06-18 | €3,40 | +3,03 % | €3,38 | €3,40 | €3,38 | 107 |
| 2026-06-17 | €3,30 | -1,20 % | €3,30 | €3,30 | €3,30 | 0 |
| 2026-06-16 | €3,34 | -2,34 % | €3,34 | €3,34 | €3,34 | 0 |
| 2026-06-15 | €3,42 | +0,59 % | €3,44 | €3,48 | €3,42 | 110 |
| 2026-06-12 | €3,40 | +1,80 % | €3,44 | €3,50 | €3,26 | 975 |
| 2026-06-11 | €3,34 | -2,91 % | €3,42 | €3,42 | €3,34 | 146 |
| 2026-06-10 | €3,44 | -1,15 % | €3,48 | €3,48 | €3,44 | 50 |
| 2026-06-09 | €3,48 | +0,58 % | €3,46 | €3,54 | €3,42 | 6,10K |
| 2026-06-08 | €3,46 | +2,37 % | €3,60 | €3,60 | €3,46 | 698 |
| 2026-06-05 | €3,38 | +3,68 % | €3,26 | €3,42 | €3,26 | 633 |
| 2026-06-04 | €3,26 | -2,98 % | €3,34 | €3,40 | €3,26 | 1,66K |
| 2026-06-03 | €3,36 | -0,59 % | €3,36 | €3,36 | €3,36 | 0 |
| 2026-06-02 | €3,38 | +0,60 % | €3,40 | €3,40 | €3,38 | 270 |
| 2026-06-01 | €3,36 | -2,33 % | €3,44 | €3,44 | €3,36 | 51 |
| 2026-05-29 | €3,44 | +3,61 % | €3,26 | €3,48 | €3,26 | 1,75K |
| 2026-05-28 | €3,32 | -1,19 % | €3,32 | €3,32 | €3,32 | 0 |