126,675€
-0,92%
Echtzeit-Aktienkurs Qualys
Bid:
Ask:
Aktienkurse zur Qualys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 128,80 | 128,80 | 126,73 | 126,73 | -0,88% | - |
| 03.07.2025 | 122,08 | 128,80 | 122,08 | 127,85 | 4,84% | - |
| 02.07.2025 | 122,30 | 123,35 | 119,90 | 121,95 | -0,41% | - |
| 01.07.2025 | 121,20 | 123,05 | 120,25 | 122,45 | 0,95% | - |
| 30.06.2025 | 120,33 | 121,93 | 120,23 | 121,30 | 0,66% | - |
| 27.06.2025 | 121,18 | 121,65 | 119,45 | 120,50 | -0,50% | - |
| 26.06.2025 | 121,10 | 123,53 | 119,20 | 121,10 | 0,06% | - |
| 25.06.2025 | 120,60 | 122,40 | 120,40 | 121,03 | 0,44% | - |
| 24.06.2025 | 122,13 | 122,98 | 119,60 | 120,50 | -0,52% | - |
| 23.06.2025 | 117,80 | 121,43 | 117,45 | 121,13 | 2,89% | - |
| 20.06.2025 | 119,03 | 120,95 | 117,00 | 117,73 | -1,09% | - |
| 19.06.2025 | 119,50 | 120,08 | 118,98 | 119,03 | -0,48% | - |
| 18.06.2025 | 122,13 | 122,48 | 119,50 | 119,60 | -2,03% | - |
| 17.06.2025 | 120,48 | 122,43 | 119,25 | 122,08 | 1,39% | - |
| 16.06.2025 | 120,18 | 121,53 | 118,95 | 120,40 | 0,25% | 9,00 |
| 13.06.2025 | 121,45 | 121,95 | 118,60 | 120,10 | -1,05% | - |
| 12.06.2025 | 121,88 | 122,58 | 119,73 | 121,38 | -0,49% | - |
| 11.06.2025 | 124,15 | 124,90 | 121,60 | 121,98 | -1,67% | - |
| 10.06.2025 | 124,15 | 125,25 | 123,45 | 124,05 | -0,04% | - |
| 09.06.2025 | 124,43 | 125,68 | 123,73 | 124,10 | -0,32% | 12,00 |
| 06.06.2025 | 122,08 | 124,90 | 122,08 | 124,50 | 1,97% | - |
| 05.06.2025 | 121,23 | 123,25 | 120,73 | 122,10 | 0,62% | - |
| 04.06.2025 | 125,40 | 125,80 | 120,60 | 121,35 | -3,25% | - |
| 03.06.2025 | 122,80 | 125,55 | 122,40 | 125,43 | 2,05% | - |
| 02.06.2025 | 122,13 | 123,08 | 120,18 | 122,90 | 0,53% | - |
| 30.05.2025 | 120,75 | 122,38 | 120,05 | 122,25 | 1,24% | - |
| 29.05.2025 | 120,63 | 123,78 | 118,53 | 120,75 | 0,10% | - |
| 28.05.2025 | 121,45 | 122,28 | 120,25 | 120,63 | -0,52% | - |
| 27.05.2025 | 119,33 | 121,43 | 119,20 | 121,25 | 1,13% | - |
| 26.05.2025 | 118,33 | 120,28 | 118,33 | 119,90 | 1,25% | - |
| 23.05.2025 | 120,98 | 120,98 | 117,90 | 118,43 | -2,03% | - |
| 22.05.2025 | 119,98 | 122,58 | 119,43 | 120,88 | 0,81% | 9,00 |
| 21.05.2025 | 121,85 | 121,85 | 119,25 | 119,90 | -1,92% | - |
| 20.05.2025 | 121,78 | 123,18 | 120,78 | 122,25 | 0,45% | - |
| 19.05.2025 | 122,65 | 122,65 | 119,25 | 121,70 | -0,75% | - |
| 16.05.2025 | 121,03 | 123,40 | 120,53 | 122,63 | 0,86% | - |
| 15.05.2025 | 122,40 | 122,40 | 119,83 | 121,58 | 0,08% | - |
| 14.05.2025 | 122,05 | 122,73 | 121,33 | 121,48 | -0,61% | - |
| 13.05.2025 | 123,13 | 123,60 | 121,98 | 122,23 | -0,55% | - |
| 12.05.2025 | 118,10 | 123,83 | 118,10 | 122,90 | 4,40% | - |
| 09.05.2025 | 119,15 | 119,35 | 117,00 | 117,73 | -1,01% | - |
| 08.05.2025 | 112,98 | 119,90 | 112,93 | 118,93 | 5,34% | - |
| 07.05.2025 | 112,68 | 115,53 | 108,13 | 112,90 | 1,26% | 42,00 |
| 06.05.2025 | 113,23 | 113,30 | 110,93 | 111,50 | -1,63% | - |
| 05.05.2025 | 113,33 | 114,85 | 111,23 | 113,35 | 0,13% | - |
| 02.05.2025 | 112,93 | 114,53 | 110,73 | 113,20 | 2,03% | - |
| 30.04.2025 | 112,83 | 112,93 | 106,75 | 110,95 | -1,66% | - |
| 29.04.2025 | 110,95 | 113,23 | 109,00 | 112,83 | 1,92% | - |
| 28.04.2025 | 110,83 | 111,98 | 108,75 | 110,70 | -0,63% | - |
| 25.04.2025 | 109,68 | 111,50 | 108,98 | 111,40 | 1,48% | 15,00 |
| 24.04.2025 | 107,35 | 110,48 | 105,90 | 109,78 | 1,95% | - |
| 23.04.2025 | 104,63 | 110,58 | 104,63 | 107,68 | 2,96% | - |
| 22.04.2025 | 101,40 | 105,18 | 101,28 | 104,58 | -1,32% | - |
| 17.04.2025 | 107,58 | 108,80 | 105,25 | 105,98 | -0,70% | - |
| 16.04.2025 | 109,90 | 109,90 | 105,20 | 106,73 | -2,87% | 10,00 |
| 15.04.2025 | 108,60 | 110,75 | 108,10 | 109,88 | 1,08% | - |
| 14.04.2025 | 108,10 | 111,80 | 107,48 | 108,70 | -0,44% | - |
| 11.04.2025 | 109,65 | 111,63 | 104,73 | 109,18 | -0,43% | - |
| 10.04.2025 | 113,18 | 114,50 | 106,65 | 109,65 | -4,38% | - |
| 09.04.2025 | 105,15 | 117,05 | 101,38 | 114,68 | 9,34% | - |
| 08.04.2025 | 106,60 | 110,55 | 103,53 | 104,88 | -2,19% | 15,00 |
| 07.04.2025 | 108,23 | 111,38 | 100,16 | 107,23 | -0,97% | 30,00 |
| 04.04.2025 | 111,53 | 111,93 | 106,55 | 108,28 | -3,26% | - |
| 03.04.2025 | 118,78 | 118,78 | 110,03 | 111,93 | -5,97% | - |
| 02.04.2025 | 119,08 | 119,28 | 116,73 | 119,03 | -0,17% | - |
| 01.04.2025 | 116,55 | 120,65 | 115,38 | 119,23 | 2,32% | 4,00 |
| 31.03.2025 | 116,68 | 118,85 | 113,98 | 116,53 | -0,75% | - |
| 28.03.2025 | 120,58 | 120,70 | 116,78 | 117,40 | -2,61% | - |
| 27.03.2025 | 119,88 | 122,20 | 118,98 | 120,55 | 0,35% | - |
| 26.03.2025 | 120,30 | 121,70 | 119,55 | 120,13 | -0,02% | - |
| 25.03.2025 | 120,55 | 122,88 | 119,65 | 120,15 | -0,37% | - |
| 24.03.2025 | 117,63 | 122,18 | 117,63 | 120,60 | 1,82% | - |
| 21.03.2025 | 118,80 | 119,53 | 116,05 | 118,45 | -0,42% | - |
| 20.03.2025 | 121,20 | 122,48 | 118,15 | 118,95 | -2,00% | 1,00 |
| 19.03.2025 | 119,35 | 121,95 | 117,93 | 121,38 | 1,63% | - |
| 18.03.2025 | 119,45 | 120,18 | 116,05 | 119,43 | 0,02% | - |
| 17.03.2025 | 115,75 | 119,93 | 115,40 | 119,40 | 2,75% | - |
| 14.03.2025 | 112,05 | 116,30 | 112,05 | 116,20 | 3,61% | - |
| 13.03.2025 | 113,08 | 114,05 | 112,05 | 112,15 | -0,80% | - |
| 12.03.2025 | 113,65 | 115,98 | 112,73 | 113,05 | -0,46% | 19,00 |
| 11.03.2025 | 115,65 | 116,05 | 113,18 | 113,58 | -1,79% | - |
| 10.03.2025 | 117,55 | 117,90 | 115,08 | 115,65 | -1,43% | - |
| 07.03.2025 | 120,28 | 120,63 | 115,63 | 117,33 | -2,29% | 47,00 |
| 06.03.2025 | 122,08 | 122,08 | 119,18 | 120,08 | -1,62% | - |
| 05.03.2025 | 122,58 | 123,58 | 119,83 | 122,05 | -0,73% | 35,00 |
| 04.03.2025 | 123,40 | 124,20 | 119,98 | 122,95 | -0,34% | 140,00 |
| 03.03.2025 | 126,70 | 127,85 | 123,03 | 123,38 | -2,55% | 10,00 |
| 28.02.2025 | 126,13 | 127,68 | 125,35 | 126,60 | 0,52% | - |
| 27.02.2025 | 126,10 | 128,77 | 125,90 | 125,95 | -0,87% | - |
| 26.02.2025 | 125,95 | 128,77 | 125,63 | 127,05 | 0,85% | - |
| 25.02.2025 | 128,38 | 128,58 | 125,33 | 125,98 | -1,95% | - |
| 24.02.2025 | 130,23 | 131,55 | 128,00 | 128,48 | -1,42% | - |
| 21.02.2025 | 132,75 | 135,43 | 129,85 | 130,33 | -1,85% | - |
| 20.02.2025 | 140,05 | 141,55 | 131,65 | 132,77 | -5,16% | - |
| 19.02.2025 | 141,27 | 141,73 | 137,52 | 140,00 | -1,04% | 7,00 |
| 18.02.2025 | 136,38 | 141,48 | 136,00 | 141,48 | 3,85% | - |
| 17.02.2025 | 136,98 | 137,52 | 135,58 | 136,23 | -0,55% | 35,00 |
| 14.02.2025 | 134,90 | 136,98 | 133,13 | 136,98 | 1,56% | - |
| 13.02.2025 | 132,98 | 134,95 | 131,45 | 134,88 | 1,52% | - |
| 12.02.2025 | 132,55 | 134,33 | 130,85 | 132,85 | 0,32% | - |