23,800€
4,39%
Echtzeit-Aktienkurs Quantel S.A.
Bid:
Ask:
Aktienkurse zur Quantel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 23,55 | 23,65 | 23,45 | 23,65 | 3,73% | - |
| 09.03.2026 | 22,50 | 22,80 | 22,50 | 22,80 | -3,80% | 1.300,00 |
| 06.03.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -1,25% | 2,00 |
| 05.03.2026 | 24,60 | 24,60 | 24,00 | 24,00 | 4,58% | 360,00 |
| 04.03.2026 | 22,85 | 22,95 | 22,75 | 22,95 | -0,22% | - |
| 03.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -4,96% | 50,00 |
| 02.03.2026 | 22,60 | 24,20 | 22,60 | 24,20 | 9,01% | 304,00 |
| 27.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,67% | 15,00 |
| 26.02.2026 | 22,55 | 22,60 | 22,30 | 22,35 | -1,97% | - |
| 23.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,22% | 19,00 |
| 20.02.2026 | 22,50 | 22,85 | 22,20 | 22,85 | 2,24% | - |
| 18.02.2026 | 22,65 | 22,70 | 22,35 | 22,35 | -0,67% | - |
| 17.02.2026 | 22,40 | 22,50 | 22,30 | 22,50 | -1,75% | 467,00 |
| 16.02.2026 | 23,45 | 23,45 | 22,85 | 22,90 | 0,44% | - |
| 13.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 2,24% | 26,00 |
| 12.02.2026 | 22,70 | 22,70 | 22,30 | 22,30 | -2,19% | 101,00 |
| 11.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -5,00% | 20,00 |
| 10.02.2026 | 23,50 | 24,00 | 23,30 | 24,00 | 3,45% | 431,00 |
| 09.02.2026 | 22,70 | 23,20 | 22,70 | 23,20 | 3,57% | 1.238,00 |
| 06.02.2026 | 22,60 | 22,60 | 22,40 | 22,40 | -0,88% | 312,00 |
| 05.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 230,00 |
| 04.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -2,95% | 5,00 |
| 02.02.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -1,25% | 21,00 |
| 30.01.2026 | 23,70 | 24,00 | 23,70 | 24,00 | 0,84% | 4,00 |
| 29.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 3,70% | 26,00 |
| 28.01.2026 | 22,95 | 22,95 | 22,95 | 22,95 | 8,77% | - |
| 27.01.2026 | 21,40 | 22,00 | 21,10 | 21,10 | -3,21% | 460,00 |
| 26.01.2026 | 22,90 | 22,90 | 21,80 | 21,80 | -5,22% | 135,00 |
| 23.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | 22,00 |
| 22.01.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -0,43% | 50,00 |
| 21.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,64% | 86,00 |
| 20.01.2026 | 23,25 | 23,35 | 23,25 | 23,35 | 0,21% | - |
| 19.01.2026 | 23,30 | 23,40 | 23,30 | 23,30 | 1,30% | 1.880,00 |
| 16.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 208,00 |
| 15.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 50,00 |
| 14.01.2026 | 22,70 | 22,80 | 22,70 | 22,80 | 0,00% | 52,00 |
| 13.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 6,54% | 3,00 |
| 12.01.2026 | 21,70 | 21,70 | 21,40 | 21,40 | -0,93% | 543,00 |
| 09.01.2026 | 21,60 | 21,90 | 21,60 | 21,60 | 0,93% | 224,00 |
| 08.01.2026 | 21,35 | 21,40 | 21,25 | 21,40 | 0,94% | - |
| 07.01.2026 | 21,40 | 21,40 | 21,20 | 21,20 | -1,40% | 50,00 |
| 05.01.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 2,38% | 60,00 |
| 30.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 51,00 |
| 29.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 105,00 |
| 23.12.2025 | 20,60 | 20,90 | 20,60 | 20,80 | 1,96% | 98,00 |
| 22.12.2025 | 20,70 | 20,80 | 20,40 | 20,40 | -1,21% | 585,00 |
| 19.12.2025 | 20,65 | 20,65 | 20,55 | 20,65 | 0,73% | - |
| 17.12.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 1,49% | 725,00 |
| 15.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | 60,00 |
| 10.12.2025 | 20,50 | 20,80 | 20,30 | 20,80 | 0,97% | 441,00 |
| 09.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 524,00 |
| 08.12.2025 | 21,00 | 21,00 | 20,80 | 20,80 | 1,22% | 200,00 |
| 05.12.2025 | 20,55 | 20,65 | 20,55 | 20,55 | 1,23% | - |
| 04.12.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 3,44% | 500,00 |
| 03.12.2025 | 19,58 | 19,63 | 19,58 | 19,63 | 0,64% | - |
| 01.12.2025 | 19,28 | 19,55 | 18,83 | 19,50 | 0,39% | - |
| 28.11.2025 | 19,38 | 19,65 | 19,30 | 19,43 | 0,52% | - |
| 27.11.2025 | 19,43 | 19,60 | 19,23 | 19,33 | -0,51% | - |
| 26.11.2025 | 19,98 | 19,98 | 19,25 | 19,43 | -1,27% | - |
| 25.11.2025 | 19,68 | 19,68 | 19,63 | 19,68 | 0,25% | - |
| 24.11.2025 | 19,68 | 19,68 | 19,20 | 19,63 | -1,01% | - |
| 20.11.2025 | 20,55 | 20,70 | 19,73 | 19,83 | -4,69% | - |
| 19.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,24% | 2,00 |
| 18.11.2025 | 21,25 | 21,35 | 20,70 | 20,85 | 0,97% | - |
| 17.11.2025 | 19,98 | 20,65 | 19,98 | 20,65 | 3,25% | - |
| 14.11.2025 | 19,55 | 20,00 | 19,55 | 20,00 | 0,38% | 174,00 |
| 13.11.2025 | 20,35 | 20,35 | 19,85 | 19,93 | -0,75% | - |
| 12.11.2025 | 20,45 | 20,45 | 20,08 | 20,08 | -0,62% | - |
| 11.11.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -1,46% | 380,00 |
| 10.11.2025 | 20,40 | 20,50 | 20,40 | 20,50 | 0,99% | - |
| 07.11.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -1,46% | 250,00 |
| 05.11.2025 | 21,10 | 21,10 | 20,60 | 20,60 | -3,06% | 55,00 |
| 04.11.2025 | 21,65 | 21,75 | 21,10 | 21,25 | -3,41% | - |
| 03.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 230,00 |