108,025€
-3,48%
Echtzeit-Aktienkurs Qualys
Bid:
Ask:
Aktienkurse zur Qualys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 133,63 | 133,63 | 131,20 | 132,43 | -0,77% | - |
| 10.02.2025 | 131,25 | 135,98 | 131,20 | 133,45 | 1,58% | - |
| 07.02.2025 | 129,05 | 139,70 | 128,88 | 131,38 | -2,78% | - |
| 06.02.2025 | 140,33 | 142,25 | 134,70 | 135,13 | -3,60% | 7,00 |
| 05.02.2025 | 138,15 | 140,38 | 136,30 | 140,18 | 1,47% | - |
| 04.02.2025 | 137,70 | 139,25 | 136,48 | 138,15 | 0,29% | - |
| 03.02.2025 | 133,38 | 138,63 | 132,43 | 137,75 | 2,40% | - |
| 31.01.2025 | 134,48 | 135,98 | 133,95 | 134,52 | -0,02% | 15,00 |
| 30.01.2025 | 139,20 | 140,88 | 134,48 | 134,55 | -3,46% | - |
| 29.01.2025 | 141,55 | 143,52 | 138,73 | 139,38 | -1,57% | - |
| 28.01.2025 | 140,13 | 144,20 | 139,18 | 141,60 | 1,05% | - |
| 27.01.2025 | 136,30 | 142,75 | 130,30 | 140,13 | 2,79% | - |
| 24.01.2025 | 136,35 | 136,60 | 134,63 | 136,33 | 0,20% | - |
| 23.01.2025 | 135,45 | 136,15 | 132,27 | 136,05 | 0,52% | - |
| 22.01.2025 | 133,05 | 135,70 | 133,05 | 135,35 | 0,91% | - |
| 21.01.2025 | 131,95 | 134,88 | 131,23 | 134,13 | 1,65% | 14,00 |
| 20.01.2025 | 132,95 | 133,05 | 131,80 | 131,95 | -1,03% | - |
| 17.01.2025 | 132,48 | 135,58 | 131,15 | 133,33 | 0,57% | - |
| 16.01.2025 | 132,02 | 133,60 | 130,98 | 132,58 | 0,44% | - |
| 15.01.2025 | 131,52 | 133,75 | 131,45 | 132,00 | 0,38% | - |
| 14.01.2025 | 130,55 | 132,20 | 129,27 | 131,50 | 0,67% | - |
| 13.01.2025 | 131,23 | 131,65 | 129,15 | 130,63 | -0,25% | - |
| 10.01.2025 | 129,10 | 131,83 | 128,58 | 130,95 | 1,18% | - |
| 09.01.2025 | 130,18 | 130,52 | 128,80 | 129,43 | -0,56% | - |
| 08.01.2025 | 131,68 | 132,65 | 128,45 | 130,15 | -1,14% | - |
| 07.01.2025 | 132,33 | 133,00 | 130,40 | 131,65 | -0,47% | - |
| 06.01.2025 | 137,93 | 138,70 | 131,40 | 132,27 | -4,25% | 8,00 |
| 03.01.2025 | 135,30 | 138,43 | 134,88 | 138,15 | 2,03% | - |
| 02.01.2025 | 133,75 | 138,80 | 133,75 | 135,40 | 2,23% | - |
| 30.12.2024 | 134,02 | 134,02 | 132,30 | 132,45 | -0,36% | 75,00 |
| 27.12.2024 | 133,73 | 135,98 | 132,58 | 132,93 | -0,64% | - |
| 23.12.2024 | 134,98 | 137,23 | 133,08 | 133,77 | -0,78% | - |
| 20.12.2024 | 137,60 | 137,90 | 134,50 | 134,83 | -2,02% | - |
| 19.12.2024 | 136,60 | 138,20 | 135,88 | 137,60 | 0,84% | 4,00 |
| 18.12.2024 | 139,08 | 140,63 | 135,35 | 136,45 | -1,91% | - |
| 17.12.2024 | 138,98 | 140,52 | 137,60 | 139,10 | 0,09% | - |
| 16.12.2024 | 140,45 | 142,55 | 138,88 | 138,98 | -1,26% | - |
| 13.12.2024 | 145,20 | 146,40 | 140,30 | 140,75 | -2,93% | - |
| 12.12.2024 | 146,43 | 147,65 | 140,98 | 145,00 | -1,34% | 1,00 |
| 11.12.2024 | 146,15 | 148,13 | 144,05 | 146,98 | 0,43% | - |
| 10.12.2024 | 147,65 | 149,40 | 146,15 | 146,35 | -0,86% | 5,00 |
| 09.12.2024 | 146,95 | 149,60 | 146,45 | 147,63 | 0,41% | - |
| 06.12.2024 | 148,08 | 150,13 | 146,48 | 147,02 | -0,71% | - |
| 05.12.2024 | 151,15 | 152,68 | 147,80 | 148,08 | -2,03% | - |
| 04.12.2024 | 149,98 | 152,35 | 149,55 | 151,15 | 0,83% | - |
| 03.12.2024 | 148,20 | 150,43 | 146,55 | 149,90 | 1,10% | - |
| 02.12.2024 | 145,20 | 149,48 | 145,10 | 148,27 | 2,19% | - |
| 29.11.2024 | 147,10 | 150,05 | 142,90 | 145,10 | -1,36% | - |
| 28.11.2024 | 146,35 | 147,33 | 146,35 | 147,10 | 0,50% | - |
| 27.11.2024 | 148,68 | 148,83 | 143,68 | 146,38 | -1,71% | - |
| 26.11.2024 | 148,90 | 149,85 | 147,08 | 148,93 | -0,13% | - |
| 25.11.2024 | 147,20 | 150,80 | 145,60 | 149,13 | 1,24% | - |
| 22.11.2024 | 143,45 | 147,60 | 142,93 | 147,30 | 2,83% | - |
| 21.11.2024 | 139,40 | 144,43 | 138,52 | 143,25 | 2,76% | 4,00 |
| 20.11.2024 | 133,50 | 139,52 | 133,45 | 139,40 | 4,34% | 10,00 |
| 19.11.2024 | 134,93 | 136,48 | 132,43 | 133,60 | -0,98% | - |
| 18.11.2024 | 138,15 | 140,50 | 134,88 | 134,93 | -2,46% | - |
| 15.11.2024 | 141,98 | 141,98 | 137,38 | 138,33 | -2,55% | - |
| 14.11.2024 | 143,27 | 144,27 | 140,93 | 141,95 | -1,01% | - |
| 13.11.2024 | 145,48 | 147,08 | 143,30 | 143,40 | -1,34% | - |
| 12.11.2024 | 145,63 | 146,70 | 144,20 | 145,35 | -0,19% | - |
| 11.11.2024 | 143,63 | 147,85 | 143,63 | 145,63 | 1,39% | - |