1,600€
2,24%
Echtzeit-Aktienkurs QUANTASING GRP ADR/3CL.A
Bid:
Ask:
Aktienkurse zur QUANTASING GRP ADR/3CL.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,62 | 1,63 | 1,56 | 1,60 | 1,92% | - |
| 03.09.2026 | 1,59 | 1,60 | 1,57 | 1,57 | -0,95% | - |
| 01.09.2026 | 1,58 | 1,58 | 1,57 | 1,58 | -3,07% | - |
| 31.08.2026 | 1,62 | 1,63 | 1,62 | 1,63 | 2,19% | - |
| 28.08.2026 | 1,61 | 1,61 | 1,55 | 1,60 | 0,31% | - |
| 26.08.2026 | 1,60 | 1,60 | 1,56 | 1,59 | 2,25% | - |
| 24.08.2026 | 1,55 | 1,56 | 1,55 | 1,56 | -0,96% | - |
| 19.08.2026 | 1,55 | 1,57 | 1,54 | 1,57 | -0,63% | - |
| 18.08.2026 | 1,59 | 1,61 | 1,57 | 1,58 | -0,63% | - |
| 17.08.2026 | 1,61 | 1,61 | 1,57 | 1,59 | 0,63% | - |
| 14.08.2026 | 1,60 | 1,60 | 1,57 | 1,58 | -1,56% | - |
| 13.08.2026 | 1,62 | 1,63 | 1,58 | 1,61 | 0,00% | - |
| 12.08.2026 | 1,62 | 1,63 | 1,59 | 1,61 | 0,31% | - |
| 11.08.2026 | 1,64 | 1,66 | 1,60 | 1,60 | -2,74% | - |
| 10.08.2026 | 1,64 | 1,65 | 1,64 | 1,65 | -0,60% | - |
| 07.08.2026 | 1,66 | 1,67 | 1,62 | 1,66 | 2,48% | - |
| 06.08.2026 | 1,64 | 1,65 | 1,62 | 1,62 | -1,22% | - |
| 05.08.2026 | 1,65 | 1,66 | 1,62 | 1,64 | -0,30% | - |
| 04.08.2026 | 1,66 | 1,67 | 1,63 | 1,64 | -1,50% | - |
| 03.08.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 1,52% | - |
| 31.07.2026 | 1,60 | 1,67 | 1,60 | 1,64 | -1,80% | - |
| 30.07.2026 | 1,63 | 1,68 | 1,59 | 1,67 | 1,83% | - |
| 29.07.2026 | 1,66 | 1,67 | 1,61 | 1,64 | -1,50% | - |
| 28.07.2026 | 1,66 | 1,68 | 1,62 | 1,67 | 0,30% | - |
| 27.07.2026 | 1,63 | 1,68 | 1,59 | 1,66 | 0,61% | - |
| 21.07.2026 | 1,67 | 1,67 | 1,65 | 1,65 | 0,00% | - |
| 17.07.2026 | 1,56 | 1,65 | 1,55 | 1,65 | 2,80% | - |
| 16.07.2026 | 1,57 | 1,62 | 1,56 | 1,61 | -9,07% | - |
| 10.07.2026 | 1,77 | 1,77 | 1,76 | 1,77 | 5,37% | - |
| 08.07.2026 | 1,75 | 1,76 | 1,68 | 1,68 | -2,05% | - |
| 02.07.2026 | 1,72 | 1,72 | 1,69 | 1,71 | -0,29% | - |
| 01.07.2026 | 1,71 | 1,72 | 1,71 | 1,72 | -5,51% | - |
| 30.06.2026 | 1,96 | 1,98 | 1,82 | 1,82 | -0,55% | - |
| 29.06.2026 | 1,87 | 1,87 | 1,81 | 1,83 | 9,28% | - |
| 26.06.2026 | 1,71 | 1,72 | 1,66 | 1,67 | -8,74% | - |
| 23.06.2026 | 1,84 | 1,84 | 1,83 | 1,83 | -1,08% | - |
| 19.06.2026 | 1,85 | 1,85 | 1,84 | 1,85 | -2,89% | - |
| 18.06.2026 | 1,80 | 1,94 | 1,79 | 1,91 | 5,25% | - |
| 17.06.2026 | 1,82 | 1,84 | 1,76 | 1,81 | -2,69% | - |
| 16.06.2026 | 1,84 | 1,89 | 1,84 | 1,86 | -3,88% | - |
| 15.06.2026 | 1,92 | 2,00 | 1,86 | 1,94 | 26,47% | - |
| 10.06.2026 | 1,53 | 1,54 | 1,53 | 1,53 | 0,33% | - |
| 09.06.2026 | 1,33 | 1,54 | 1,32 | 1,53 | -8,41% | - |
| 05.06.2026 | 2,02 | 2,08 | 1,65 | 1,67 | -21,83% | - |
| 04.06.2026 | 1,87 | 2,13 | 1,87 | 2,13 | 8,95% | - |
| 03.06.2026 | 1,96 | 2,02 | 1,94 | 1,96 | 10,14% | - |
| 01.06.2026 | 1,82 | 1,83 | 1,77 | 1,78 | -1,39% | - |
| 29.05.2026 | 1,80 | 1,80 | 1,79 | 1,80 | -8,40% | - |
| 26.05.2026 | 2,01 | 2,05 | 1,88 | 1,97 | -8,60% | - |
| 19.05.2026 | 2,37 | 2,39 | 2,15 | 2,15 | -18,56% | - |
| 14.05.2026 | 2,68 | 2,70 | 2,61 | 2,64 | 0,76% | - |
| 12.05.2026 | 2,74 | 2,77 | 2,62 | 2,62 | -6,43% | - |
| 11.05.2026 | 2,80 | 2,82 | 2,80 | 2,80 | 0,00% | - |
| 08.05.2026 | 2,78 | 2,80 | 2,77 | 2,80 | 3,70% | - |
| 07.05.2026 | 2,80 | 2,80 | 2,70 | 2,70 | -2,88% | - |
| 06.05.2026 | 2,84 | 2,88 | 2,76 | 2,78 | -8,85% | - |
| 30.04.2026 | 3,06 | 3,09 | 3,03 | 3,05 | 0,66% | - |
| 28.04.2026 | 3,07 | 3,17 | 2,99 | 3,03 | -4,42% | - |
| 27.04.2026 | 3,13 | 3,17 | 3,13 | 3,17 | 4,97% | - |
| 24.04.2026 | 3,02 | 3,05 | 3,01 | 3,02 | 5,59% | - |
| 14.04.2026 | 2,72 | 2,87 | 2,72 | 2,86 | 11,28% | - |
| 10.04.2026 | 2,59 | 2,59 | 2,57 | 2,57 | -12,29% | - |
| 09.04.2026 | 3,04 | 3,04 | 2,93 | 2,93 | -0,34% | - |
| 02.04.2026 | 3,00 | 3,08 | 2,84 | 2,94 | -4,55% | - |
| 01.04.2026 | 3,07 | 3,12 | 2,95 | 3,08 | 22,71% | - |
| 30.03.2026 | 2,53 | 2,55 | 2,50 | 2,51 | -7,38% | - |
| 26.03.2026 | 2,62 | 2,77 | 2,57 | 2,71 | 3,44% | - |
| 25.03.2026 | 2,67 | 2,67 | 2,49 | 2,62 | 0,00% | - |
| 24.03.2026 | 2,65 | 2,67 | 2,61 | 2,62 | 1,16% | - |
| 23.03.2026 | 2,72 | 2,80 | 2,59 | 2,59 | -25,14% | - |
| 16.03.2026 | 3,48 | 3,48 | 3,44 | 3,46 | 2,98% | - |
| 13.03.2026 | 3,25 | 3,42 | 3,25 | 3,36 | -12,73% | - |
| 10.03.2026 | 3,89 | 3,90 | 3,81 | 3,85 | 3,49% | - |
| 05.03.2026 | 3,72 | 3,72 | 3,71 | 3,72 | -0,80% | - |
| 04.03.2026 | 3,64 | 3,81 | 3,63 | 3,75 | -4,09% | - |
| 26.02.2026 | 4,01 | 4,01 | 3,91 | 3,91 | 1,03% | - |
| 25.02.2026 | 3,86 | 3,87 | 3,83 | 3,87 | 10,26% | - |
| 24.02.2026 | 3,50 | 3,52 | 3,50 | 3,51 | -0,28% | - |
| 20.02.2026 | 3,48 | 3,52 | 3,44 | 3,52 | 0,86% | - |
| 19.02.2026 | 3,48 | 3,50 | 3,40 | 3,49 | 1,75% | - |
| 18.02.2026 | 3,42 | 3,50 | 3,39 | 3,43 | 0,88% | - |
| 17.02.2026 | 3,46 | 3,46 | 3,37 | 3,40 | 0,89% | - |
| 12.02.2026 | 3,30 | 3,39 | 3,25 | 3,37 | 1,20% | - |
| 11.02.2026 | 3,62 | 3,72 | 3,22 | 3,33 | -14,62% | - |
| 10.02.2026 | 3,90 | 3,91 | 3,89 | 3,90 | -3,70% | - |
| 05.02.2026 | 4,05 | 4,07 | 4,05 | 4,05 | -1,22% | - |
| 03.02.2026 | 4,11 | 4,11 | 4,09 | 4,10 | -0,97% | - |
| 02.02.2026 | 3,95 | 4,17 | 3,95 | 4,14 | 5,61% | - |
| 30.01.2026 | 3,89 | 3,93 | 3,88 | 3,92 | 1,03% | - |
| 29.01.2026 | 4,01 | 4,07 | 3,85 | 3,88 | -3,00% | - |
| 28.01.2026 | 4,10 | 4,11 | 3,89 | 4,00 | -0,50% | - |
| 23.01.2026 | 4,01 | 4,02 | 4,01 | 4,02 | -2,43% | - |
| 22.01.2026 | 4,30 | 4,36 | 4,11 | 4,12 | 0,24% | - |
| 21.01.2026 | 4,11 | 4,14 | 4,11 | 4,11 | -0,72% | - |
| 20.01.2026 | 4,23 | 4,23 | 4,14 | 4,14 | -2,36% | - |
| 19.01.2026 | 4,24 | 4,25 | 4,24 | 4,24 | -0,93% | - |
| 16.01.2026 | 4,28 | 4,41 | 4,27 | 4,28 | -2,73% | - |
| 15.01.2026 | 4,38 | 4,41 | 4,29 | 4,40 | 0,92% | - |
| 14.01.2026 | 4,23 | 4,36 | 4,17 | 4,36 | 2,11% | - |
| 13.01.2026 | 4,29 | 4,33 | 4,23 | 4,27 | 0,47% | - |