366,950€
-0,66%
Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
Ask:
Aktienkurse zur Quanta Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.12.2025 | 368,40 | 370,55 | 366,95 | 366,95 | -0,66% | - |
| 23.12.2025 | 367,50 | 371,60 | 365,65 | 369,40 | 0,42% | 82,00 |
| 22.12.2025 | 365,05 | 370,80 | 363,80 | 367,85 | 1,29% | 10,00 |
| 19.12.2025 | 359,00 | 368,30 | 359,00 | 363,15 | 0,89% | 3,00 |
| 18.12.2025 | 355,60 | 363,80 | 352,85 | 359,95 | 2,16% | 15,00 |
| 17.12.2025 | 373,05 | 379,20 | 351,40 | 352,35 | -5,31% | - |
| 16.12.2025 | 368,85 | 373,00 | 366,20 | 372,10 | 0,04% | 2,00 |
| 15.12.2025 | 370,10 | 380,20 | 368,90 | 371,95 | -0,93% | 5,00 |
| 12.12.2025 | 397,80 | 400,40 | 368,45 | 375,45 | -5,68% | 59,00 |
| 11.12.2025 | 395,20 | 398,45 | 383,75 | 398,05 | 0,01% | 59,00 |
| 10.12.2025 | 396,20 | 401,70 | 388,65 | 398,00 | 0,47% | 4,00 |
| 09.12.2025 | 399,40 | 403,05 | 393,85 | 396,15 | -0,59% | 3,00 |
| 08.12.2025 | 396,25 | 407,20 | 395,20 | 398,50 | 0,15% | 108,00 |
| 05.12.2025 | 399,10 | 401,25 | 392,35 | 397,90 | -0,21% | 1,00 |
| 04.12.2025 | 391,25 | 400,60 | 386,45 | 398,75 | 1,63% | - |
| 03.12.2025 | 391,20 | 393,45 | 378,55 | 392,35 | 0,32% | 28,00 |
| 02.12.2025 | 388,90 | 395,00 | 386,05 | 391,10 | 0,27% | 8,00 |
| 01.12.2025 | 401,10 | 401,10 | 386,15 | 390,05 | -2,60% | 23,00 |
| 28.11.2025 | 397,70 | 402,05 | 396,70 | 400,45 | 0,83% | - |
| 27.11.2025 | 396,70 | 401,05 | 396,70 | 397,15 | 0,10% | 10,00 |
| 26.11.2025 | 388,95 | 398,45 | 387,80 | 396,75 | 2,59% | 25,00 |
| 25.11.2025 | 384,30 | 386,75 | 367,70 | 386,75 | 0,19% | 50,00 |
| 24.11.2025 | 375,40 | 388,90 | 373,20 | 386,00 | 3,83% | 8,00 |
| 21.11.2025 | 373,30 | 375,40 | 359,45 | 371,75 | -1,12% | 1,00 |
| 20.11.2025 | 386,65 | 401,75 | 375,20 | 375,95 | -3,03% | 94,00 |
| 19.11.2025 | 379,35 | 389,00 | 377,00 | 387,70 | 2,36% | 5,00 |
| 18.11.2025 | 368,25 | 382,40 | 362,95 | 378,75 | 3,54% | 46,00 |
| 17.11.2025 | 369,50 | 376,05 | 364,50 | 365,80 | -0,80% | 69,00 |
| 14.11.2025 | 367,00 | 376,10 | 357,25 | 368,75 | 0,50% | 22,00 |
| 13.11.2025 | 387,70 | 389,95 | 366,30 | 366,90 | -6,22% | 105,00 |
| 12.11.2025 | 388,05 | 393,70 | 386,85 | 391,25 | 0,62% | 10,00 |
| 11.11.2025 | 389,10 | 397,50 | 380,60 | 388,85 | -0,17% | 7,00 |
| 10.11.2025 | 387,10 | 395,40 | 381,05 | 389,50 | 1,43% | 12,00 |
| 07.11.2025 | 383,80 | 386,45 | 371,75 | 384,00 | -1,16% | 50,00 |
| 06.11.2025 | 394,00 | 398,00 | 382,80 | 388,50 | -1,62% | 3,00 |
| 05.11.2025 | 381,65 | 399,65 | 380,25 | 394,90 | 3,09% | 41,00 |
| 04.11.2025 | 391,55 | 391,55 | 378,55 | 383,05 | -1,95% | 6,00 |
| 03.11.2025 | 392,90 | 395,85 | 387,30 | 390,65 | -1,00% | 52,00 |
| 31.10.2025 | 389,85 | 406,55 | 389,60 | 394,60 | 1,15% | 1,00 |
| 30.10.2025 | 386,80 | 397,70 | 373,50 | 390,10 | 0,70% | 22,00 |
| 29.10.2025 | 377,30 | 393,95 | 375,95 | 387,40 | 2,79% | - |
| 28.10.2025 | 379,45 | 382,80 | 372,10 | 376,90 | -0,54% | 1,00 |
| 27.10.2025 | 378,65 | 386,60 | 376,05 | 378,95 | -0,16% | 3,00 |
| 24.10.2025 | 367,85 | 384,00 | 367,85 | 379,55 | 3,08% | 3,00 |
| 23.10.2025 | 355,65 | 370,50 | 355,05 | 368,20 | 5,20% | 2,00 |
| 22.10.2025 | 377,10 | 382,45 | 348,35 | 350,00 | -7,38% | 95,00 |
| 21.10.2025 | 378,85 | 381,85 | 364,90 | 377,90 | -0,20% | 37,00 |
| 20.10.2025 | 373,05 | 380,30 | 372,90 | 378,65 | 1,79% | 1,00 |
| 17.10.2025 | 375,40 | 377,70 | 367,90 | 372,00 | -0,33% | 32,00 |
| 16.10.2025 | 375,20 | 384,05 | 371,55 | 373,25 | -1,48% | 53,00 |
| 15.10.2025 | 369,75 | 380,40 | 369,75 | 378,85 | 1,04% | - |
| 14.10.2025 | 372,50 | 377,35 | 363,65 | 374,95 | 0,67% | 2,00 |
| 13.10.2025 | 359,40 | 375,55 | 359,40 | 372,45 | 2,86% | 3,00 |
| 10.10.2025 | 371,80 | 377,95 | 362,00 | 362,10 | -3,44% | 33,00 |
| 09.10.2025 | 381,25 | 383,65 | 374,10 | 375,00 | -1,33% | 180,00 |
| 08.10.2025 | 361,60 | 380,30 | 361,60 | 380,05 | 4,93% | 3,00 |
| 07.10.2025 | 365,60 | 372,60 | 356,20 | 362,20 | -0,86% | 36,00 |
| 06.10.2025 | 360,25 | 367,40 | 360,25 | 365,35 | 1,73% | 7,00 |
| 03.10.2025 | 359,25 | 363,90 | 353,85 | 359,15 | 0,32% | 158,00 |
| 02.10.2025 | 358,95 | 367,20 | 357,10 | 358,00 | -0,79% | 4,00 |
| 01.10.2025 | 350,80 | 360,95 | 346,35 | 360,85 | 2,37% | - |
| 30.09.2025 | 348,90 | 352,55 | 347,85 | 352,50 | 1,02% | - |
| 29.09.2025 | 346,60 | 352,60 | 342,95 | 348,95 | 0,58% | 20,00 |
| 26.09.2025 | 342,55 | 349,20 | 339,45 | 346,95 | 1,34% | 10,00 |
| 25.09.2025 | 343,25 | 346,20 | 333,50 | 342,35 | -0,49% | 2,00 |
| 24.09.2025 | 329,75 | 346,80 | 329,70 | 344,05 | 4,48% | - |
| 23.09.2025 | 329,30 | 337,40 | 328,25 | 329,30 | -1,98% | 23,00 |
| 22.09.2025 | 331,00 | 336,40 | 324,85 | 335,95 | 1,39% | 8,00 |
| 19.09.2025 | 331,45 | 334,65 | 328,70 | 331,35 | -0,20% | 1,00 |
| 18.09.2025 | 320,80 | 333,70 | 319,25 | 332,00 | 4,60% | - |
| 17.09.2025 | 318,95 | 321,75 | 315,70 | 317,40 | -0,16% | - |
| 16.09.2025 | 328,05 | 329,20 | 316,50 | 317,90 | -3,30% | 13,00 |
| 15.09.2025 | 326,30 | 330,60 | 322,25 | 328,75 | 0,78% | 1,00 |
| 12.09.2025 | 332,30 | 336,35 | 325,90 | 326,20 | -4,09% | - |
| 11.09.2025 | 333,55 | 340,25 | 332,20 | 340,10 | 2,69% | 1,00 |
| 10.09.2025 | 318,95 | 335,20 | 317,65 | 331,20 | 4,02% | 21,00 |
| 09.09.2025 | 319,25 | 320,80 | 315,90 | 318,40 | -0,78% | - |
| 08.09.2025 | 317,85 | 323,20 | 317,55 | 320,90 | 0,88% | 4,00 |
| 05.09.2025 | 322,90 | 324,40 | 309,30 | 318,10 | -1,36% | 2,00 |
| 04.09.2025 | 321,10 | 325,35 | 318,80 | 322,50 | 0,56% | 10,00 |
| 03.09.2025 | 322,35 | 324,75 | 318,35 | 320,70 | -0,28% | 1,00 |
| 02.09.2025 | 323,20 | 323,20 | 315,05 | 321,60 | -0,53% | 1,00 |
| 01.09.2025 | 323,60 | 323,60 | 321,65 | 323,30 | -0,02% | 1,00 |
| 29.08.2025 | 330,35 | 332,00 | 319,10 | 323,35 | -2,22% | - |
| 28.08.2025 | 327,50 | 331,85 | 325,50 | 330,70 | 0,69% | 1,00 |
| 27.08.2025 | 329,85 | 333,20 | 328,35 | 328,45 | -0,51% | - |
| 26.08.2025 | 325,70 | 330,20 | 323,15 | 330,15 | 1,26% | - |
| 25.08.2025 | 324,20 | 327,95 | 323,05 | 326,05 | 0,65% | 11,00 |
| 22.08.2025 | 326,35 | 330,25 | 323,60 | 323,95 | -0,60% | - |
| 21.08.2025 | 322,55 | 327,15 | 320,75 | 325,90 | 1,18% | - |
| 20.08.2025 | 324,90 | 326,50 | 315,70 | 322,10 | -1,00% | - |
| 19.08.2025 | 328,10 | 333,20 | 323,75 | 325,35 | -0,97% | - |
| 18.08.2025 | 325,40 | 330,70 | 324,05 | 328,55 | 1,15% | 13,00 |
| 15.08.2025 | 324,10 | 328,30 | 317,75 | 324,80 | 0,28% | 59,00 |
| 14.08.2025 | 324,60 | 328,15 | 321,05 | 323,90 | -0,35% | - |
| 13.08.2025 | 335,50 | 340,20 | 315,10 | 325,05 | -3,06% | 8,00 |
| 12.08.2025 | 328,10 | 335,40 | 328,10 | 335,30 | 1,22% | 47,00 |
| 11.08.2025 | 332,25 | 335,00 | 328,70 | 331,25 | -0,08% | 1,00 |
| 08.08.2025 | 332,15 | 336,25 | 329,60 | 331,50 | -0,14% | - |
| 07.08.2025 | 332,60 | 337,55 | 329,50 | 331,95 | -0,17% | 1,00 |