223,600€
-1,24%
Echtzeit-Aktienkurs Quanta Services
Bid:
Ask:
Aktienkurse zur Quanta Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 226,25 | 230,00 | 222,90 | 223,80 | -1,15% | 102,00 |
| 05.09.2024 | 230,65 | 232,00 | 225,35 | 226,40 | -2,01% | 76,00 |
| 04.09.2024 | 232,10 | 233,60 | 229,00 | 231,05 | -0,82% | 77,00 |
| 03.09.2024 | 248,35 | 248,55 | 231,80 | 232,95 | -6,30% | 142,00 |
| 02.09.2024 | 248,95 | 249,70 | 247,40 | 248,60 | -0,12% | 13,00 |
| 30.08.2024 | 244,95 | 249,35 | 244,65 | 248,90 | 1,70% | 6,00 |
| 29.08.2024 | 240,85 | 249,10 | 240,75 | 244,75 | 1,68% | 25,00 |
| 28.08.2024 | 242,65 | 244,85 | 240,40 | 240,70 | -0,48% | 105,00 |
| 27.08.2024 | 242,65 | 243,80 | 238,65 | 241,85 | -0,35% | 82,00 |
| 26.08.2024 | 244,20 | 247,40 | 242,25 | 242,70 | -0,78% | 107,00 |
| 23.08.2024 | 241,15 | 245,15 | 240,75 | 244,60 | 1,68% | 21,00 |
| 22.08.2024 | 241,75 | 243,40 | 239,50 | 240,55 | -0,54% | 36,00 |
| 21.08.2024 | 240,25 | 244,90 | 239,85 | 241,85 | 0,94% | 24,00 |
| 20.08.2024 | 242,05 | 243,00 | 237,90 | 239,60 | -0,87% | 43,00 |
| 19.08.2024 | 240,10 | 243,00 | 237,95 | 241,70 | 0,19% | 81,00 |
| 16.08.2024 | 243,20 | 245,40 | 240,00 | 241,25 | -1,01% | 119,00 |
| 15.08.2024 | 239,85 | 246,75 | 239,35 | 243,70 | 1,86% | 23,00 |
| 14.08.2024 | 238,55 | 239,30 | 236,20 | 239,25 | 0,57% | - |
| 13.08.2024 | 238,15 | 240,70 | 234,20 | 237,90 | -0,04% | 24,00 |
| 12.08.2024 | 237,85 | 240,20 | 235,40 | 238,00 | -0,04% | 161,00 |
| 09.08.2024 | 240,75 | 242,20 | 235,35 | 238,10 | -1,18% | 59,00 |
| 08.08.2024 | 226,95 | 241,20 | 225,40 | 240,95 | 5,89% | 25,00 |
| 07.08.2024 | 228,80 | 235,75 | 227,20 | 227,55 | 0,29% | 191,00 |
| 06.08.2024 | 220,95 | 230,75 | 219,10 | 226,90 | 3,63% | 153,00 |
| 05.08.2024 | 217,30 | 221,25 | 207,90 | 218,95 | -0,79% | 863,00 |
| 02.08.2024 | 233,50 | 234,85 | 220,35 | 220,70 | -6,38% | 149,00 |
| 01.08.2024 | 245,80 | 260,00 | 231,75 | 235,75 | -3,85% | 171,00 |
| 31.07.2024 | 232,50 | 250,10 | 232,25 | 245,20 | 5,33% | 216,00 |
| 30.07.2024 | 236,85 | 241,15 | 231,25 | 232,80 | -1,63% | 21,00 |
| 29.07.2024 | 237,35 | 241,75 | 235,10 | 236,65 | 0,11% | 110,00 |
| 26.07.2024 | 229,80 | 238,45 | 229,80 | 236,40 | 2,94% | 104,00 |
| 25.07.2024 | 232,75 | 234,10 | 227,30 | 229,65 | -1,12% | 45,00 |
| 24.07.2024 | 243,20 | 244,00 | 231,55 | 232,25 | -4,58% | 137,00 |
| 23.07.2024 | 244,40 | 248,80 | 242,25 | 243,40 | -0,84% | 279,00 |
| 22.07.2024 | 238,35 | 245,45 | 238,35 | 245,45 | 3,50% | 77,00 |
| 19.07.2024 | 243,25 | 244,35 | 236,60 | 237,15 | -2,33% | 15,00 |
| 18.07.2024 | 224,35 | 243,65 | 223,20 | 242,80 | 8,47% | 103,00 |
| 17.07.2024 | 236,70 | 237,85 | 223,30 | 223,85 | -5,93% | 191,00 |
| 16.07.2024 | 237,60 | 240,65 | 232,80 | 237,95 | 0,68% | 334,00 |
| 15.07.2024 | 247,25 | 248,80 | 236,15 | 236,35 | -4,18% | 265,00 |
| 12.07.2024 | 243,40 | 248,75 | 242,40 | 246,65 | 1,27% | 191,00 |
| 11.07.2024 | 237,95 | 244,10 | 236,40 | 243,55 | 2,18% | 276,00 |
| 10.07.2024 | 235,35 | 238,55 | 232,95 | 238,35 | 1,10% | 71,00 |
| 09.07.2024 | 235,55 | 237,55 | 231,00 | 235,75 | 0,19% | 156,00 |
| 08.07.2024 | 232,70 | 237,00 | 232,20 | 235,30 | 0,88% | 43,00 |
| 05.07.2024 | 237,55 | 238,80 | 229,90 | 233,25 | -1,75% | 65,00 |
| 04.07.2024 | 237,70 | 240,00 | 237,10 | 237,40 | -0,17% | 212,00 |
| 03.07.2024 | 230,55 | 237,80 | 229,20 | 237,80 | 3,21% | 292,00 |
| 02.07.2024 | 230,95 | 232,40 | 228,45 | 230,40 | 0,09% | 975,00 |
| 01.07.2024 | 238,70 | 239,00 | 229,70 | 230,20 | -2,89% | 551,00 |
| 28.06.2024 | 249,60 | 253,50 | 235,05 | 237,05 | -4,93% | 715,00 |
| 27.06.2024 | 249,00 | 250,20 | 247,00 | 249,35 | -0,12% | 353,00 |
| 26.06.2024 | 255,05 | 257,40 | 248,05 | 249,65 | -1,83% | 300,00 |
| 25.06.2024 | 255,75 | 257,20 | 251,10 | 254,30 | -0,37% | 65,00 |
| 24.06.2024 | 255,95 | 257,75 | 252,40 | 255,25 | -0,41% | 196,00 |
| 21.06.2024 | 255,70 | 257,30 | 249,30 | 256,30 | 0,33% | 61,00 |
| 20.06.2024 | 264,05 | 266,80 | 253,90 | 255,45 | -3,42% | 223,00 |
| 19.06.2024 | 262,90 | 265,00 | 261,40 | 264,50 | 0,86% | 157,00 |
| 18.06.2024 | 259,50 | 263,20 | 256,70 | 262,25 | 1,71% | 131,00 |
| 17.06.2024 | 255,30 | 259,70 | 253,90 | 257,85 | 1,00% | 260,00 |
| 14.06.2024 | 257,75 | 259,70 | 252,00 | 255,30 | -0,89% | 208,00 |
| 13.06.2024 | 255,90 | 258,20 | 254,25 | 257,60 | 0,51% | 65,00 |
| 12.06.2024 | 253,10 | 259,70 | 252,30 | 256,30 | 1,24% | 128,00 |
| 11.06.2024 | 251,95 | 253,80 | 249,15 | 253,15 | 0,34% | 101,00 |
| 10.06.2024 | 250,50 | 253,20 | 248,90 | 252,30 | 1,22% | 28,00 |
| 07.06.2024 | 245,75 | 251,10 | 243,90 | 249,25 | 1,63% | 233,00 |
| 06.06.2024 | 253,40 | 255,55 | 244,80 | 245,25 | -3,33% | 71,00 |
| 05.06.2024 | 248,80 | 254,20 | 247,70 | 253,70 | 2,32% | 237,00 |
| 04.06.2024 | 249,30 | 250,00 | 244,15 | 247,95 | -0,58% | - |
| 03.06.2024 | 252,70 | 257,40 | 243,95 | 249,40 | -1,81% | 412,00 |
| 31.05.2024 | 258,35 | 261,50 | 248,95 | 254,00 | -1,74% | 475,00 |
| 30.05.2024 | 255,85 | 259,80 | 253,50 | 258,50 | 0,45% | 113,00 |
| 29.05.2024 | 256,80 | 261,00 | 255,50 | 257,35 | 0,16% | 264,00 |
| 28.05.2024 | 261,30 | 264,90 | 256,65 | 256,95 | -1,89% | 177,00 |
| 27.05.2024 | 262,35 | 263,00 | 259,70 | 261,90 | 0,27% | 173,00 |
| 24.05.2024 | 256,45 | 263,45 | 255,30 | 261,20 | 2,13% | 306,00 |
| 23.05.2024 | 250,70 | 260,10 | 248,00 | 255,75 | 1,99% | 393,00 |
| 22.05.2024 | 250,65 | 253,00 | 248,10 | 250,75 | -0,02% | 86,00 |
| 21.05.2024 | 246,05 | 251,20 | 245,50 | 250,80 | 1,79% | 69,00 |
| 20.05.2024 | 243,20 | 247,15 | 242,10 | 246,40 | 1,38% | 77,00 |
| 17.05.2024 | 242,90 | 246,10 | 241,75 | 243,05 | -0,12% | 179,00 |
| 16.05.2024 | 249,00 | 250,40 | 243,30 | 243,35 | -2,39% | 271,00 |
| 15.05.2024 | 243,45 | 249,90 | 242,90 | 249,30 | 2,42% | 98,00 |
| 14.05.2024 | 246,20 | 247,60 | 240,60 | 243,40 | -1,12% | 150,00 |
| 13.05.2024 | 252,20 | 254,90 | 245,75 | 246,15 | -2,36% | 174,00 |
| 10.05.2024 | 251,80 | 253,50 | 248,55 | 252,10 | 0,50% | 260,00 |
| 09.05.2024 | 246,45 | 252,20 | 245,00 | 250,85 | 1,70% | 74,00 |
| 08.05.2024 | 248,85 | 250,20 | 245,55 | 246,65 | -0,72% | 151,00 |
| 07.05.2024 | 250,30 | 253,40 | 248,30 | 248,45 | -0,64% | 434,00 |
| 06.05.2024 | 238,40 | 251,10 | 238,25 | 250,05 | 5,00% | 581,00 |
| 03.05.2024 | 238,95 | 240,35 | 233,65 | 238,15 | 0,23% | 80,00 |
| 02.05.2024 | 239,15 | 245,00 | 225,10 | 237,60 | -1,84% | 469,00 |
| 30.04.2024 | 244,90 | 247,00 | 241,35 | 242,05 | -1,14% | 156,00 |
| 29.04.2024 | 245,90 | 248,25 | 243,40 | 244,85 | -0,04% | 177,00 |
| 26.04.2024 | 238,35 | 245,50 | 237,65 | 244,95 | 3,03% | 120,00 |
| 25.04.2024 | 235,90 | 238,75 | 231,75 | 237,75 | 0,42% | 75,00 |
| 24.04.2024 | 235,80 | 242,35 | 234,60 | 236,75 | 0,51% | 157,00 |
| 23.04.2024 | 230,40 | 235,90 | 230,00 | 235,55 | 2,30% | 121,00 |
| 22.04.2024 | 228,70 | 233,05 | 228,00 | 230,25 | 0,81% | 97,00 |
| 19.04.2024 | 229,25 | 232,60 | 227,10 | 228,40 | -1,06% | 200,00 |