q.beyond AG QBY0
XETR · Deutschland · Technologiedienstleistungen
€3,46+0,02 (+0,58 %)
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 | €3,44 | -0,58 % | €3,38 | €3,48 | €3,38 | 3,13K |
| 2026-09-29 | €3,46 | 0,00 % | €3,44 | €3,46 | €3,42 | 1,04K |
| 2026-09-28 | €3,46 | 0,00 % | €3,46 | €3,50 | €3,42 | 6,52K |
| 2026-09-25 | €3,46 | -0,57 % | €3,46 | €3,48 | €3,42 | 1,54K |
| 2026-09-24 | €3,48 | +1,16 % | €3,46 | €3,48 | €3,44 | 4,60K |
| 2026-09-23 | €3,44 | -1,15 % | €3,46 | €3,50 | €3,44 | 5,59K |
| 2026-09-22 | €3,48 | -1,14 % | €3,46 | €3,50 | €3,46 | 8,50K |
| 2026-09-21 | €3,52 | 0,00 % | €3,48 | €3,54 | €3,40 | 31,68K |
| 2026-09-18 | €3,52 | -1,12 % | €3,52 | €3,54 | €3,52 | 427 |
| 2026-09-17 | €3,56 | +2,89 % | €3,50 | €3,56 | €3,44 | 732 |
| 2026-09-16 | €3,46 | +0,58 % | €3,50 | €3,50 | €3,44 | 12,19K |
| 2026-09-15 | €3,44 | -0,58 % | €3,54 | €3,54 | €3,44 | 4,26K |
| 2026-09-14 | €3,46 | 0,00 % | €3,42 | €3,48 | €3,42 | 1,39K |
| 2026-09-11 | €3,46 | 0,00 % | €3,50 | €3,52 | €3,46 | 4,41K |
| 2026-09-10 | €3,46 | -2,26 % | €3,50 | €3,52 | €3,46 | 13,69K |
| 2026-09-09 | €3,54 | +1,14 % | €3,50 | €3,54 | €3,46 | 3,40K |
| 2026-09-08 | €3,50 | 0,00 % | €3,46 | €3,50 | €3,46 | 7,28K |
| 2026-09-07 | €3,50 | -1,13 % | €3,54 | €3,54 | €3,48 | 6,25K |
| 2026-09-04 | €3,54 | +2,31 % | €3,46 | €3,54 | €3,44 | 9,67K |
| 2026-09-03 | €3,46 | +0,58 % | €3,48 | €3,52 | €3,42 | 10,78K |
| 2026-09-02 | €3,44 | +0,58 % | €3,48 | €3,48 | €3,40 | 47,05K |
| 2026-09-01 | €3,42 | -1,72 % | €3,46 | €3,52 | €3,42 | 26,15K |
| 2026-08-31 | €3,48 | +1,75 % | €3,46 | €3,50 | €3,44 | 43,60K |
| 2026-08-28 | €3,42 | -1,72 % | €3,44 | €3,50 | €3,42 | 131,70K |
| 2026-08-27 | €3,48 | +1,16 % | €3,54 | €3,54 | €3,44 | 34,56K |
| 2026-08-26 | €3,44 | +0,58 % | €3,52 | €3,52 | €3,42 | 71,15K |
| 2026-08-25 | €3,42 | +0,59 % | €3,30 | €3,58 | €3,30 | 119,42K |
| 2026-08-24 | €3,40 | 0,00 % | €3,38 | €3,40 | €3,32 | 7,62K |
| 2026-08-21 | €3,40 | 0,00 % | €3,32 | €3,40 | €3,30 | 8,85K |
| 2026-08-20 | €3,40 | -2,86 % | €3,50 | €3,50 | €3,32 | 37,52K |
| 2026-08-19 | €3,50 | 0,00 % | €3,44 | €3,50 | €3,44 | 2,02K |
| 2026-08-18 | €3,50 | -1,69 % | €3,42 | €3,54 | €3,42 | 2,46K |
| 2026-08-17 | €3,56 | +2,30 % | €3,54 | €3,58 | €3,50 | 4,59K |
| 2026-08-14 | €3,48 | +0,58 % | €3,36 | €3,54 | €3,36 | 7,40K |
| 2026-08-13 | €3,46 | -2,26 % | €3,48 | €3,52 | €3,40 | 3,87K |
| 2026-08-12 | €3,54 | +7,27 % | €3,22 | €3,54 | €3,22 | 12,80K |
| 2026-08-11 | €3,30 | -1,79 % | €3,36 | €3,36 | €3,22 | 38,76K |
| 2026-08-10 | €3,36 | -6,67 % | €3,38 | €3,38 | €3,16 | 43,14K |
| 2026-08-07 | €3,60 | +4,05 % | €3,52 | €3,60 | €3,44 | 50,12K |
| 2026-08-06 | €3,46 | 0,00 % | €3,48 | €3,50 | €3,40 | 5,60K |
| 2026-08-05 | €3,46 | -0,57 % | €3,40 | €3,48 | €3,40 | 887 |
| 2026-08-04 | €3,48 | +0,58 % | €3,40 | €3,52 | €3,40 | 5,35K |
| 2026-08-03 | €3,46 | -1,14 % | €3,52 | €3,52 | €3,40 | 9,68K |
| 2026-07-31 | €3,50 | +2,34 % | €3,54 | €3,54 | €3,46 | 6,01K |
| 2026-07-30 | €3,42 | -1,16 % | €3,42 | €3,54 | €3,42 | 37,41K |
| 2026-07-29 | €3,46 | +1,76 % | €3,42 | €3,48 | €3,40 | 8,73K |
| 2026-07-28 | €3,40 | -3,41 % | €3,42 | €3,48 | €3,40 | 2,44K |
| 2026-07-27 | €3,52 | +0,57 % | €3,50 | €3,52 | €3,44 | 28,19K |
| 2026-07-24 | €3,50 | +1,16 % | €3,40 | €3,50 | €3,40 | 16,14K |
| 2026-07-23 | €3,46 | +1,17 % | €3,46 | €3,46 | €3,40 | 3,05K |
| 2026-07-22 | €3,42 | 0,00 % | €3,40 | €3,44 | €3,34 | 6,15K |
| 2026-07-21 | €3,42 | -3,93 % | €3,48 | €3,54 | €3,30 | 19,61K |
| 2026-07-20 | €3,56 | -1,11 % | €3,50 | €3,64 | €3,50 | 24,37K |
| 2026-07-17 | €3,60 | +2,27 % | €3,50 | €3,62 | €3,50 | 66,42K |
| 2026-07-16 | €3,52 | +3,53 % | €3,34 | €3,62 | €3,34 | 64,20K |
| 2026-07-15 | €3,40 | +1,19 % | €3,42 | €3,46 | €3,36 | 24,62K |
| 2026-07-14 | €3,36 | +3,70 % | €3,26 | €3,38 | €3,26 | 20,20K |
| 2026-07-13 | €3,24 | +1,25 % | €3,20 | €3,26 | €3,16 | 114,03K |
| 2026-07-10 | €3,20 | +0,63 % | €3,16 | €3,20 | €3,16 | 75,59K |
| 2026-07-09 | €3,18 | -1,85 % | €3,24 | €3,24 | €3,16 | 23,40K |
| 2026-07-08 | €3,24 | 0,00 % | €3,16 | €3,26 | €3,16 | 32,47K |
| 2026-07-07 | €3,24 | -1,22 % | €3,40 | €3,40 | €3,20 | 74,20K |
| 2026-07-06 | €3,28 | -0,61 % | €3,34 | €3,34 | €3,28 | 43,36K |
| 2026-07-03 | €3,30 | +4,43 % | €3,22 | €3,38 | €3,22 | 65,30K |
| 2026-07-02 | €3,16 | -1,86 % | €3,32 | €3,32 | €3,14 | 19,35K |
| 2026-07-01 | €3,22 | -8,52 % | €3,56 | €3,56 | €3,14 | 43,88K |
| 2026-06-30 | €3,52 | +1,15 % | €3,54 | €3,54 | €3,44 | 262 |
| 2026-06-29 | €3,48 | -2,25 % | €3,48 | €3,54 | €3,48 | 5,44K |
| 2026-06-26 | €3,56 | +1,14 % | €3,46 | €3,56 | €3,46 | 616 |
| 2026-06-25 | €3,52 | +1,15 % | €3,50 | €3,52 | €3,44 | 1,68K |
| 2026-06-24 | €3,48 | -2,25 % | €3,50 | €3,50 | €3,40 | 32,17K |
| 2026-06-23 | €3,56 | -1,11 % | €3,70 | €3,70 | €3,50 | 3,56K |
| 2026-06-22 | €3,60 | +0,56 % | €3,56 | €3,62 | €3,52 | 20,23K |
| 2026-06-19 | €3,58 | 0,00 % | €3,58 | €3,60 | €3,56 | 9,65K |
| 2026-06-18 | €3,58 | -0,56 % | €3,58 | €3,68 | €3,56 | 33,72K |
| 2026-06-17 | €3,60 | 0,00 % | €3,60 | €3,60 | €3,54 | 30,52K |
| 2026-06-16 | €3,60 | -1,64 % | €3,68 | €3,68 | €3,54 | 75,00K |
| 2026-06-15 | €3,66 | +1,67 % | €3,70 | €3,70 | €3,58 | 123,16K |
| 2026-06-12 | €3,60 | -1,64 % | €3,70 | €3,70 | €3,58 | 19,80K |
| 2026-06-11 | €3,66 | 0,00 % | €3,64 | €3,68 | €3,60 | 2,41K |
| 2026-06-10 | €3,66 | -1,61 % | €3,70 | €3,78 | €3,60 | 7,70K |
| 2026-06-09 | €3,72 | -1,06 % | €3,74 | €3,78 | €3,70 | 13,02K |
| 2026-06-08 | €3,76 | -1,57 % | €3,82 | €3,82 | €3,74 | 26,11K |
| 2026-06-05 | €3,82 | +0,53 % | €3,84 | €3,84 | €3,76 | 974 |
| 2026-06-04 | €3,80 | -0,52 % | €3,78 | €3,80 | €3,76 | 6,31K |
| 2026-06-03 | €3,82 | +0,53 % | €3,76 | €3,82 | €3,76 | 5,68K |
| 2026-06-02 | €3,80 | 0,00 % | €3,86 | €3,88 | €3,78 | 15,49K |
| 2026-06-01 | €3,80 | -0,52 % | €3,86 | €3,86 | €3,80 | 20,15K |
| 2026-05-29 | €3,82 | +0,53 % | €3,70 | €3,88 | €3,70 | 8,39K |
| 2026-05-28 | €3,80 | +1,06 % | €3,76 | €3,80 | €3,70 | 16,74K |