169,900€
4,67%
Echtzeit-Aktienkurs Qualys
Bid:
Ask:
Aktienkurse zur Qualys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 162,40 | 170,18 | 161,93 | 169,63 | 4,50% | 13,00 |
| 12.08.2026 | 163,15 | 164,48 | 158,50 | 162,33 | -0,37% | 4.242,00 |
| 11.08.2026 | 160,95 | 163,40 | 157,45 | 162,93 | 1,20% | 26,00 |
| 10.08.2026 | 158,73 | 166,90 | 157,95 | 161,00 | 2,00% | 80,00 |
| 07.08.2026 | 157,75 | 160,85 | 154,30 | 157,85 | 0,29% | 10,00 |
| 06.08.2026 | 158,23 | 160,13 | 152,52 | 157,40 | -2,76% | - |
| 05.08.2026 | 158,77 | 167,15 | 156,38 | 161,88 | 16,08% | 22,00 |
| 04.08.2026 | 135,50 | 139,65 | 132,02 | 139,45 | 3,85% | 18,00 |
| 03.08.2026 | 126,50 | 135,27 | 125,80 | 134,27 | 7,03% | - |
| 31.07.2026 | 123,15 | 125,88 | 119,95 | 125,45 | 2,62% | - |
| 30.07.2026 | 117,95 | 124,10 | 115,30 | 122,25 | 3,80% | 4.376,00 |
| 29.07.2026 | 119,08 | 121,25 | 117,03 | 117,78 | -1,51% | - |
| 28.07.2026 | 117,55 | 122,05 | 116,33 | 119,58 | -0,46% | - |
| 27.07.2026 | 122,20 | 122,95 | 118,30 | 120,13 | -0,21% | - |
| 24.07.2026 | 117,55 | 120,50 | 116,35 | 120,38 | 2,14% | - |
| 23.07.2026 | 124,08 | 125,03 | 117,25 | 117,85 | -3,80% | - |
| 22.07.2026 | 125,50 | 128,75 | 122,08 | 122,50 | -2,45% | 1.940,00 |
| 21.07.2026 | 138,20 | 138,70 | 124,58 | 125,58 | -8,61% | 15,00 |
| 20.07.2026 | 137,38 | 140,75 | 136,77 | 137,40 | 0,53% | - |
| 17.07.2026 | 135,77 | 140,50 | 134,60 | 136,68 | -2,06% | - |
| 16.07.2026 | 139,18 | 141,60 | 137,27 | 139,55 | 0,83% | - |
| 15.07.2026 | 143,70 | 146,58 | 135,60 | 138,40 | -2,31% | - |
| 14.07.2026 | 133,15 | 143,02 | 128,58 | 141,68 | 5,87% | - |
| 13.07.2026 | 133,75 | 137,50 | 130,20 | 133,83 | -0,35% | - |
| 10.07.2026 | 139,45 | 141,83 | 133,15 | 134,30 | -1,81% | - |
| 09.07.2026 | 134,45 | 137,75 | 128,60 | 136,77 | 1,58% | 2,00 |
| 08.07.2026 | 138,05 | 138,23 | 134,48 | 134,65 | -3,98% | 20,00 |
| 07.07.2026 | 138,27 | 143,63 | 136,58 | 140,23 | 1,59% | 1.401,00 |
| 06.07.2026 | 130,18 | 138,52 | 130,15 | 138,02 | 4,84% | 59,00 |
| 03.07.2026 | 129,52 | 131,68 | 129,52 | 131,65 | 1,96% | 1,00 |
| 02.07.2026 | 126,08 | 129,27 | 123,60 | 129,13 | 0,16% | - |
| 01.07.2026 | 120,38 | 129,83 | 119,40 | 128,93 | 7,55% | - |
| 30.06.2026 | 113,23 | 123,88 | 112,38 | 119,88 | 6,94% | 10,00 |
| 29.06.2026 | 109,15 | 113,53 | 108,73 | 112,10 | 3,60% | 1,00 |
| 26.06.2026 | 102,25 | 108,93 | 100,36 | 108,20 | 5,90% | - |
| 25.06.2026 | 101,55 | 104,28 | 99,50 | 102,18 | 1,52% | - |
| 24.06.2026 | 98,69 | 102,00 | 98,16 | 100,65 | 1,84% | - |
| 23.06.2026 | 94,95 | 100,75 | 92,79 | 98,83 | 3,86% | - |
| 22.06.2026 | 96,80 | 99,67 | 93,49 | 95,16 | -1,81% | - |
| 19.06.2026 | 97,06 | 97,08 | 96,47 | 96,91 | -0,31% | 51,00 |
| 18.06.2026 | 99,13 | 99,40 | 93,79 | 97,21 | -1,41% | 322,00 |
| 17.06.2026 | 98,43 | 99,17 | 96,57 | 98,60 | 0,50% | - |
| 16.06.2026 | 98,92 | 101,40 | 97,45 | 98,11 | -0,62% | 108,00 |
| 15.06.2026 | 96,21 | 100,22 | 95,43 | 98,72 | 2,24% | 1,00 |
| 12.06.2026 | 95,77 | 98,28 | 94,28 | 96,56 | 0,08% | - |
| 11.06.2026 | 95,50 | 96,86 | 93,67 | 96,48 | -0,56% | - |
| 10.06.2026 | 95,05 | 97,30 | 93,41 | 97,02 | 3,78% | - |
| 09.06.2026 | 95,60 | 96,24 | 92,94 | 93,49 | -2,02% | - |
| 08.06.2026 | 95,82 | 96,34 | 91,83 | 95,42 | 0,10% | - |
| 05.06.2026 | 96,00 | 96,33 | 94,62 | 95,32 | -1,43% | - |
| 04.06.2026 | 96,13 | 97,99 | 92,37 | 96,70 | 1,01% | 162,00 |
| 03.06.2026 | 97,52 | 97,96 | 94,64 | 95,73 | -1,94% | 12,00 |
| 02.06.2026 | 98,00 | 98,00 | 93,30 | 97,62 | -0,69% | 20,00 |
| 01.06.2026 | 93,83 | 99,64 | 93,83 | 98,30 | 4,72% | 1.905,00 |
| 29.05.2026 | 86,14 | 94,35 | 86,06 | 93,87 | 8,91% | 100,00 |
| 28.05.2026 | 84,57 | 86,94 | 84,16 | 86,19 | 1,41% | - |
| 27.05.2026 | 86,97 | 88,20 | 84,79 | 84,99 | -3,91% | - |
| 26.05.2026 | 89,01 | 89,13 | 85,86 | 88,45 | -1,07% | 453,00 |
| 25.05.2026 | 86,81 | 89,43 | 86,81 | 89,41 | 1,22% | - |
| 22.05.2026 | 86,81 | 89,69 | 86,81 | 88,33 | 2,39% | 140,00 |
| 21.05.2026 | 86,56 | 86,86 | 84,13 | 86,27 | 0,14% | 14,00 |
| 20.05.2026 | 86,27 | 87,23 | 84,15 | 86,15 | -0,13% | 456,00 |
| 19.05.2026 | 84,10 | 87,58 | 83,68 | 86,26 | 2,81% | - |
| 18.05.2026 | 77,42 | 84,09 | 76,75 | 83,90 | 8,76% | 80,00 |
| 15.05.2026 | 74,37 | 78,04 | 73,10 | 77,14 | 4,03% | - |
| 14.05.2026 | 73,86 | 75,44 | 72,61 | 74,15 | 0,42% | 1,00 |
| 13.05.2026 | 76,79 | 77,71 | 72,88 | 73,84 | -4,92% | 1,00 |
| 12.05.2026 | 77,69 | 79,06 | 76,62 | 77,66 | 0,65% | - |
| 11.05.2026 | 80,02 | 80,82 | 74,43 | 77,16 | -2,81% | 20,00 |
| 08.05.2026 | 80,97 | 81,39 | 76,78 | 79,39 | -0,18% | 25,00 |
| 07.05.2026 | 77,32 | 81,04 | 77,12 | 79,53 | 3,95% | 13,00 |
| 06.05.2026 | 75,98 | 78,77 | 71,73 | 76,51 | -2,55% | 1.794,00 |
| 05.05.2026 | 79,35 | 79,78 | 76,60 | 78,51 | -0,52% | - |
| 04.05.2026 | 75,53 | 79,26 | 74,56 | 78,92 | 6,55% | 2.650,00 |
| 30.04.2026 | 76,77 | 78,51 | 73,50 | 74,07 | -3,72% | 16,00 |
| 29.04.2026 | 72,61 | 77,16 | 71,89 | 76,93 | 5,04% | 19,00 |
| 28.04.2026 | 72,66 | 74,85 | 71,65 | 73,24 | 1,08% | 33,00 |
| 27.04.2026 | 72,16 | 73,54 | 71,21 | 72,46 | 0,81% | 42,00 |
| 24.04.2026 | 71,93 | 72,90 | 70,38 | 71,88 | 0,73% | 36,00 |
| 23.04.2026 | 75,54 | 76,06 | 70,47 | 71,36 | -4,87% | 21,00 |
| 22.04.2026 | 73,87 | 75,65 | 73,87 | 75,01 | 2,03% | 10,00 |
| 21.04.2026 | 69,55 | 74,83 | 69,55 | 73,52 | 5,69% | 3.900,00 |
| 20.04.2026 | 70,81 | 73,26 | 69,23 | 69,56 | -1,05% | 5,00 |
| 17.04.2026 | 71,33 | 72,53 | 70,16 | 70,30 | -0,42% | - |
| 16.04.2026 | 72,96 | 73,97 | 70,57 | 70,60 | -2,97% | - |
| 15.04.2026 | 70,46 | 73,89 | 70,09 | 72,76 | 3,26% | - |
| 14.04.2026 | 69,24 | 71,55 | 68,94 | 70,46 | 2,95% | 153,00 |
| 13.04.2026 | 65,33 | 69,12 | 64,31 | 68,44 | 6,57% | - |
| 10.04.2026 | 65,65 | 67,44 | 63,77 | 64,22 | -1,47% | - |
| 09.04.2026 | 74,87 | 75,08 | 63,69 | 65,18 | -13,00% | 51,00 |
| 08.04.2026 | 76,05 | 78,29 | 73,84 | 74,92 | -1,76% | - |
| 07.04.2026 | 77,85 | 79,97 | 75,52 | 76,26 | 2,56% | 63,00 |
| 02.04.2026 | 74,37 | 74,93 | 73,32 | 74,36 | -0,36% | - |
| 01.04.2026 | 76,02 | 76,68 | 73,33 | 74,63 | -0,65% | - |
| 31.03.2026 | 77,13 | 77,56 | 74,23 | 75,12 | -1,86% | 1,00 |
| 30.03.2026 | 74,44 | 77,81 | 74,44 | 76,54 | 3,56% | - |
| 27.03.2026 | 78,99 | 79,40 | 71,50 | 73,91 | -6,23% | 1,00 |
| 26.03.2026 | 77,38 | 80,34 | 76,78 | 78,82 | 1,39% | - |
| 25.03.2026 | 79,52 | 81,24 | 77,62 | 77,74 | -2,39% | - |
| 24.03.2026 | 83,76 | 84,17 | 79,24 | 79,64 | -5,00% | - |