238,250€
-1,57%
Echtzeit-Aktienkurs Quanta Services
Bid:
Ask:
Aktienkurse zur Quanta Services Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 242,45 | 245,00 | 225,30 | 237,70 | -1,80% | 2,00 |
30.04.2024 | 245,65 | 247,00 | 241,35 | 242,05 | -1,47% | - |
29.04.2024 | 244,55 | 248,25 | 243,80 | 245,65 | 0,35% | 20,00 |
26.04.2024 | 239,50 | 245,50 | 237,60 | 244,80 | 2,90% | - |
25.04.2024 | 236,40 | 238,75 | 231,75 | 237,90 | 0,51% | - |
24.04.2024 | 235,90 | 242,35 | 235,20 | 236,70 | 0,51% | 30,00 |
23.04.2024 | 230,55 | 235,90 | 230,00 | 235,50 | 2,32% | - |
22.04.2024 | 228,30 | 233,05 | 227,10 | 230,15 | 0,85% | 55,00 |
19.04.2024 | 230,85 | 232,60 | 227,60 | 228,20 | -1,11% | 17,00 |
18.04.2024 | 230,45 | 235,75 | 229,75 | 230,75 | 0,22% | 3,00 |
17.04.2024 | 235,00 | 235,15 | 228,20 | 230,25 | -1,58% | 43,00 |
16.04.2024 | 234,30 | 235,20 | 230,90 | 233,95 | -0,23% | - |
15.04.2024 | 236,90 | 243,95 | 233,65 | 234,50 | -1,84% | 10,00 |
12.04.2024 | 240,55 | 242,95 | 237,70 | 238,90 | -0,62% | - |
11.04.2024 | 236,90 | 240,65 | 234,85 | 240,40 | 1,39% | - |
10.04.2024 | 236,20 | 239,40 | 231,90 | 237,10 | 0,34% | - |
09.04.2024 | 241,55 | 242,55 | 233,65 | 236,30 | -2,25% | 15,00 |
08.04.2024 | 242,95 | 243,55 | 240,70 | 241,75 | -0,53% | - |
05.04.2024 | 239,30 | 244,55 | 238,35 | 243,05 | 2,04% | - |
04.04.2024 | 242,05 | 244,40 | 237,05 | 238,20 | -1,61% | 48,00 |
03.04.2024 | 237,80 | 242,80 | 236,60 | 242,10 | 1,85% | - |
02.04.2024 | 241,60 | 241,75 | 235,70 | 237,70 | -1,27% | - |
28.03.2024 | 240,60 | 242,95 | 239,65 | 240,75 | 0,40% | - |
27.03.2024 | 240,45 | 243,05 | 238,85 | 239,80 | 0,21% | - |
26.03.2024 | 235,50 | 240,55 | 234,70 | 239,30 | 1,46% | - |
25.03.2024 | 235,60 | 237,95 | 233,65 | 235,85 | 0,13% | - |
22.03.2024 | 236,50 | 238,35 | 235,50 | 235,55 | -0,23% | - |
21.03.2024 | 228,95 | 236,20 | 228,60 | 236,10 | 3,42% | - |
20.03.2024 | 227,25 | 229,30 | 226,15 | 228,30 | 0,73% | - |
19.03.2024 | 224,80 | 227,10 | 223,85 | 226,65 | 1,07% | - |
18.03.2024 | 222,10 | 226,55 | 222,10 | 224,25 | 0,63% | - |
15.03.2024 | 221,65 | 223,55 | 221,20 | 222,85 | 0,16% | - |
14.03.2024 | 220,95 | 224,55 | 220,40 | 222,50 | 0,36% | - |
13.03.2024 | 222,00 | 222,60 | 219,90 | 221,70 | 0,20% | - |
12.03.2024 | 218,65 | 221,95 | 218,15 | 221,25 | 1,05% | - |
11.03.2024 | 220,50 | 221,85 | 216,75 | 218,95 | -1,20% | 5,00 |
08.03.2024 | 223,20 | 223,80 | 219,95 | 221,60 | -0,72% | - |
07.03.2024 | 221,85 | 224,50 | 221,05 | 223,20 | 0,54% | 13,00 |
06.03.2024 | 220,85 | 223,30 | 220,35 | 222,00 | 0,45% | - |
05.03.2024 | 222,90 | 225,65 | 220,35 | 221,00 | -1,47% | 30,00 |
04.03.2024 | 221,40 | 226,05 | 220,85 | 224,30 | 1,04% | 37,00 |
01.03.2024 | 223,05 | 224,35 | 220,90 | 222,00 | -0,76% | 25,00 |
29.02.2024 | 220,20 | 224,25 | 219,15 | 223,70 | 1,66% | 17,00 |
28.02.2024 | 221,30 | 221,75 | 218,35 | 220,05 | -0,34% | - |
27.02.2024 | 217,15 | 222,45 | 216,80 | 220,80 | 1,82% | - |
26.02.2024 | 216,25 | 220,10 | 214,95 | 216,85 | 0,30% | - |
23.02.2024 | 215,25 | 219,05 | 213,25 | 216,20 | 0,72% | 5,00 |
22.02.2024 | 195,23 | 218,00 | 195,00 | 214,65 | 9,73% | 20,00 |
21.02.2024 | 194,30 | 195,98 | 191,02 | 195,63 | 1,28% | - |
20.02.2024 | 196,15 | 196,15 | 190,80 | 193,15 | -1,53% | - |
19.02.2024 | 196,25 | 196,55 | 195,40 | 196,15 | -0,01% | - |
16.02.2024 | 198,70 | 199,20 | 195,88 | 196,18 | -1,49% | - |
15.02.2024 | 198,40 | 199,18 | 195,93 | 199,15 | 0,64% | - |
14.02.2024 | 191,90 | 198,52 | 191,88 | 197,88 | 2,39% | - |
13.02.2024 | 196,18 | 197,55 | 192,25 | 193,25 | -1,49% | - |
12.02.2024 | 195,30 | 196,88 | 194,20 | 196,18 | 0,64% | 75,00 |
09.02.2024 | 192,33 | 195,65 | 191,50 | 194,93 | 1,15% | - |
08.02.2024 | 193,90 | 196,75 | 192,38 | 192,70 | -0,63% | 20,00 |
07.02.2024 | 191,75 | 195,95 | 190,65 | 193,93 | 1,17% | 10,00 |
06.02.2024 | 188,77 | 191,80 | 186,52 | 191,68 | 1,67% | - |
05.02.2024 | 189,58 | 190,20 | 186,90 | 188,52 | -0,76% | - |
02.02.2024 | 184,20 | 191,00 | 181,38 | 189,98 | 2,90% | 114,00 |
01.02.2024 | 179,38 | 185,23 | 179,25 | 184,63 | 2,80% | - |
31.01.2024 | 182,33 | 182,65 | 179,02 | 179,60 | -1,29% | 28,00 |
30.01.2024 | 181,50 | 182,18 | 179,48 | 181,95 | 0,18% | - |
29.01.2024 | 180,45 | 182,73 | 180,05 | 181,63 | 0,37% | 20,00 |
26.01.2024 | 182,52 | 182,80 | 179,05 | 180,95 | -1,04% | - |
25.01.2024 | 177,38 | 183,35 | 176,08 | 182,85 | 2,83% | - |
24.01.2024 | 179,98 | 181,02 | 177,00 | 177,83 | -1,32% | - |
23.01.2024 | 186,55 | 187,77 | 172,98 | 180,20 | -3,64% | 52,00 |
22.01.2024 | 185,77 | 187,73 | 185,75 | 187,00 | 0,62% | - |
19.01.2024 | 185,65 | 186,75 | 183,35 | 185,85 | 0,01% | 44,00 |
18.01.2024 | 183,88 | 187,35 | 183,38 | 185,83 | 0,90% | - |
17.01.2024 | 185,15 | 185,15 | 183,45 | 184,18 | -0,54% | - |
16.01.2024 | 184,02 | 185,73 | 182,20 | 185,18 | 0,62% | 11,00 |
15.01.2024 | 184,93 | 185,27 | 183,65 | 184,02 | -0,50% | - |
12.01.2024 | 184,08 | 185,88 | 183,15 | 184,95 | 0,97% | - |
11.01.2024 | 185,60 | 186,40 | 183,15 | 183,18 | -1,33% | - |
10.01.2024 | 186,70 | 186,70 | 182,90 | 185,65 | 0,22% | - |
09.01.2024 | 187,73 | 188,05 | 184,08 | 185,25 | -1,36% | - |
08.01.2024 | 182,00 | 188,10 | 181,15 | 187,80 | 3,24% | - |
05.01.2024 | 182,80 | 184,00 | 181,08 | 181,90 | -0,61% | - |
04.01.2024 | 184,73 | 185,18 | 182,55 | 183,02 | -0,99% | 54,00 |
03.01.2024 | 191,27 | 191,33 | 184,68 | 184,85 | -3,35% | 40,00 |
02.01.2024 | 195,45 | 196,38 | 190,23 | 191,25 | -2,15% | - |
29.12.2023 | 194,40 | 195,95 | 194,40 | 195,45 | -0,14% | - |
28.12.2023 | 194,45 | 196,40 | 193,35 | 195,73 | 0,81% | 13,00 |
27.12.2023 | 194,35 | 194,75 | 193,05 | 194,15 | -0,09% | - |
22.12.2023 | 192,95 | 194,43 | 189,90 | 194,33 | 0,53% | 38,00 |
21.12.2023 | 194,58 | 196,35 | 192,33 | 193,30 | -0,81% | 120,00 |
20.12.2023 | 198,27 | 199,93 | 194,50 | 194,88 | -1,70% | - |
19.12.2023 | 195,93 | 199,05 | 195,93 | 198,25 | 0,74% | 32,00 |
18.12.2023 | 197,23 | 197,77 | 195,88 | 196,80 | -0,38% | - |
15.12.2023 | 197,13 | 199,65 | 195,13 | 197,55 | 0,60% | 8,00 |
14.12.2023 | 193,35 | 197,35 | 192,83 | 196,38 | 1,62% | 66,00 |
13.12.2023 | 190,18 | 194,43 | 188,40 | 193,25 | 1,59% | 52,00 |
12.12.2023 | 186,75 | 191,43 | 186,75 | 190,23 | 1,62% | 24,00 |
11.12.2023 | 184,75 | 187,45 | 184,75 | 187,20 | 1,12% | 34,00 |
08.12.2023 | 180,10 | 185,30 | 179,35 | 185,13 | 2,82% | 99,00 |
07.12.2023 | 178,23 | 180,65 | 177,52 | 180,05 | 1,17% | - |