Quadient SA QDT
EURONEXT · Frankreich · Technologiedienstleistungen
€13,80-0,22 (-1,57 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €13,80 | -1,57 % | €14,02 | €14,18 | €13,52 | 49,85K |
| 2026-09-30 | €14,02 | +2,49 % | €13,74 | €14,02 | €13,62 | 73,29K |
| 2026-09-29 | €13,68 | +8,57 % | €13,04 | €13,92 | €12,82 | 204,96K |
| 2026-09-28 | €12,60 | -3,67 % | €13,08 | €13,08 | €12,26 | 211,46K |
| 2026-09-25 | €13,08 | +3,48 % | €12,50 | €13,08 | €12,10 | 101,17K |
| 2026-09-24 | €12,64 | -2,17 % | €13,10 | €13,92 | €12,56 | 236,56K |
| 2026-09-23 | €12,92 | +3,86 % | €12,54 | €12,92 | €12,24 | 101,15K |
| 2026-09-22 | €12,44 | +0,32 % | €12,36 | €12,62 | €12,26 | 53,42K |
| 2026-09-21 | €12,40 | +1,14 % | €12,26 | €12,62 | €12,26 | 50,19K |
| 2026-09-18 | €12,26 | -1,13 % | €12,36 | €12,36 | €12,00 | 553,72K |
| 2026-09-17 | €12,40 | -0,96 % | €12,46 | €12,62 | €12,40 | 24,92K |
| 2026-09-16 | €12,52 | +0,81 % | €12,38 | €12,52 | €12,30 | 38,39K |
| 2026-09-15 | €12,42 | 0,00 % | €12,48 | €12,48 | €12,24 | 35,55K |
| 2026-09-14 | €12,42 | -1,11 % | €12,66 | €12,68 | €12,34 | 30,83K |
| 2026-09-11 | €12,56 | 0,00 % | €12,60 | €12,62 | €12,40 | 26,44K |
| 2026-09-10 | €12,56 | 0,00 % | €12,62 | €12,62 | €12,46 | 18,74K |
| 2026-09-09 | €12,56 | -2,03 % | €12,60 | €12,88 | €12,54 | 28,20K |
| 2026-09-08 | €12,82 | -2,29 % | €13,16 | €13,16 | €12,80 | 37,49K |
| 2026-09-07 | €13,12 | -2,09 % | €13,40 | €13,40 | €13,12 | 33,52K |
| 2026-09-04 | €13,40 | +0,15 % | €13,42 | €13,46 | €13,19 | 32,18K |
| 2026-09-03 | €13,38 | +2,29 % | €13,10 | €13,46 | €12,98 | 96,58K |
| 2026-09-02 | €13,08 | -0,76 % | €13,08 | €13,20 | €12,94 | 34,36K |
| 2026-09-01 | €13,18 | 0,00 % | €13,26 | €13,36 | €13,06 | 40,02K |
| 2026-08-31 | €13,18 | -0,15 % | €13,10 | €13,24 | €13,08 | 52,33K |
| 2026-08-28 | €13,20 | +0,15 % | €13,18 | €13,28 | €13,06 | 24,66K |
| 2026-08-27 | €13,18 | +0,46 % | €13,12 | €13,24 | €13,06 | 31,40K |
| 2026-08-26 | €13,12 | +1,86 % | €12,84 | €13,16 | €12,80 | 33,02K |
| 2026-08-25 | €12,88 | +1,58 % | €12,84 | €13,00 | €12,70 | 52,31K |
| 2026-08-24 | €12,68 | +3,26 % | €12,78 | €12,94 | €12,54 | 92,80K |
| 2026-08-21 | €12,28 | +0,33 % | €12,24 | €12,38 | €12,14 | 23,90K |
| 2026-08-20 | €12,24 | -0,49 % | €12,38 | €12,44 | €12,16 | 24,60K |
| 2026-08-19 | €12,30 | +1,32 % | €12,14 | €12,34 | €12,10 | 29,30K |
| 2026-08-18 | €12,14 | -0,65 % | €12,20 | €12,22 | €11,96 | 37,72K |
| 2026-08-17 | €12,22 | -0,97 % | €12,42 | €12,42 | €12,22 | 28,93K |
| 2026-08-14 | €12,34 | 0,00 % | €12,42 | €12,50 | €12,34 | 56,07K |
| 2026-08-13 | €12,34 | +0,65 % | €12,42 | €12,58 | €12,24 | 43,77K |
| 2026-08-12 | €12,26 | -5,69 % | €13,00 | €13,00 | €12,22 | 81,51K |
| 2026-08-11 | €13,00 | -0,91 % | €13,10 | €13,12 | €12,86 | 39,33K |
| 2026-08-10 | €13,12 | -0,61 % | €13,26 | €13,28 | €13,04 | 24,23K |
| 2026-08-07 | €13,20 | +1,69 % | €13,00 | €13,38 | €12,94 | 46,23K |
| 2026-08-06 | €12,98 | +1,25 % | €12,94 | €12,98 | €12,68 | 50,04K |
| 2026-08-05 | €12,82 | -1,99 % | €13,04 | €13,16 | €12,82 | 48,11K |
| 2026-08-04 | €13,08 | -4,39 % | €13,16 | €13,24 | €12,92 | 70,74K |
| 2026-08-03 | €13,68 | +0,74 % | €13,58 | €13,76 | €13,46 | 86,48K |
| 2026-07-31 | €13,58 | +0,89 % | €13,48 | €13,68 | €13,40 | 66,01K |
| 2026-07-30 | €13,46 | 0,00 % | €13,44 | €13,64 | €13,38 | 59,69K |
| 2026-07-29 | €13,46 | +1,20 % | €13,32 | €13,52 | €13,24 | 54,49K |
| 2026-07-28 | €13,30 | +1,53 % | €13,20 | €13,52 | €13,08 | 61,43K |
| 2026-07-27 | €13,10 | +2,50 % | €12,92 | €13,32 | €12,92 | 78,85K |
| 2026-07-24 | €12,78 | +1,27 % | €12,64 | €12,88 | €12,60 | 43,75K |
| 2026-07-23 | €12,62 | -2,02 % | €12,80 | €12,86 | €12,52 | 45,34K |
| 2026-07-22 | €12,88 | +0,94 % | €12,82 | €13,18 | €12,68 | 54,83K |
| 2026-07-21 | €12,76 | +0,31 % | €12,70 | €13,10 | €12,66 | 64,19K |
| 2026-07-20 | €12,72 | +6,00 % | €12,30 | €12,84 | €12,12 | 96,22K |
| 2026-07-17 | €12,00 | -0,99 % | €12,04 | €12,16 | €11,96 | 22,79K |
| 2026-07-16 | €12,12 | +0,17 % | €12,18 | €12,18 | €11,92 | 34,58K |
| 2026-07-15 | €12,10 | +1,17 % | €11,94 | €12,16 | €11,94 | 25,34K |
| 2026-07-14 | €11,96 | -0,83 % | €11,98 | €12,02 | €11,80 | 29,48K |
| 2026-07-13 | €12,06 | +1,01 % | €11,80 | €12,12 | €11,70 | 37,96K |
| 2026-07-10 | €11,94 | -0,50 % | €12,02 | €12,22 | €11,94 | 22,33K |
| 2026-07-09 | €12,00 | +2,21 % | €11,94 | €12,00 | €11,80 | 35,07K |
| 2026-07-08 | €11,74 | -1,68 % | €11,96 | €12,02 | €11,74 | 33,68K |
| 2026-07-07 | €11,94 | -0,33 % | €12,00 | €12,10 | €11,94 | 24,42K |
| 2026-07-06 | €11,98 | 0,00 % | €12,02 | €12,14 | €11,98 | 26,09K |
| 2026-07-03 | €11,98 | +2,22 % | €11,72 | €12,14 | €11,72 | 30,80K |
| 2026-07-02 | €11,72 | -0,68 % | €11,76 | €11,84 | €11,54 | 45,01K |
| 2026-07-01 | €11,80 | 0,00 % | €11,78 | €11,92 | €11,72 | 29,19K |
| 2026-06-30 | €11,80 | -0,34 % | €11,86 | €11,92 | €11,80 | 27,72K |
| 2026-06-29 | €11,84 | +1,02 % | €11,80 | €11,96 | €11,80 | 28,83K |
| 2026-06-26 | €11,72 | -2,33 % | €11,96 | €12,06 | €11,66 | 61,34K |
| 2026-06-25 | €12,00 | -0,17 % | €12,06 | €12,30 | €11,94 | 36,58K |
| 2026-06-24 | €12,02 | -0,99 % | €12,14 | €12,16 | €11,90 | 39,80K |
| 2026-06-23 | €12,14 | +0,50 % | €12,04 | €12,18 | €11,98 | 27,16K |
| 2026-06-22 | €12,08 | -0,98 % | €12,20 | €12,26 | €11,94 | 77,56K |
| 2026-06-19 | €12,20 | -2,40 % | €12,46 | €12,46 | €12,18 | 108,27K |
| 2026-06-18 | €12,50 | +1,30 % | €12,36 | €12,50 | €12,12 | 35,92K |
| 2026-06-17 | €12,34 | -2,68 % | €12,72 | €12,72 | €12,24 | 32,77K |
| 2026-06-16 | €12,68 | +0,48 % | €12,60 | €12,80 | €12,60 | 62,64K |
| 2026-06-15 | €12,62 | +1,45 % | €12,70 | €12,90 | €12,52 | 35,83K |
| 2026-06-12 | €12,44 | +1,30 % | €12,40 | €12,58 | €12,20 | 54,55K |
| 2026-06-11 | €12,28 | -0,81 % | €12,42 | €12,56 | €12,20 | 55,58K |
| 2026-06-10 | €12,38 | -0,64 % | €12,50 | €12,52 | €12,26 | 35,11K |
| 2026-06-09 | €12,46 | -1,89 % | €12,66 | €12,82 | €12,46 | 33,07K |
| 2026-06-08 | €12,70 | +1,11 % | €12,40 | €12,82 | €12,34 | 46,94K |
| 2026-06-05 | €12,56 | +0,80 % | €12,54 | €12,88 | €12,50 | 53,18K |
| 2026-06-04 | €12,46 | +0,65 % | €12,38 | €12,54 | €12,26 | 42,90K |
| 2026-06-03 | €12,38 | -2,52 % | €12,74 | €12,76 | €12,36 | 41,90K |
| 2026-06-02 | €12,70 | +0,47 % | €12,78 | €13,26 | €12,64 | 118,43K |
| 2026-06-01 | €12,64 | +3,44 % | €12,50 | €12,74 | €12,42 | 115,03K |
| 2026-05-29 | €12,22 | -2,24 % | €12,48 | €12,98 | €12,22 | 1,26M |