24,700€
2,49%
Echtzeit-Aktienkurs Quantel S.A.
Bid:
Ask:
Aktienkurse zur Quantel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 24,38 | 25,00 | 24,38 | 24,68 | 2,39% | - |
| 17.06.2026 | 24,75 | 24,75 | 24,10 | 24,10 | 5,13% | 195,00 |
| 16.06.2026 | 23,58 | 23,75 | 22,88 | 22,93 | -2,34% | - |
| 15.06.2026 | 24,33 | 24,45 | 23,38 | 23,48 | -2,19% | - |
| 12.06.2026 | 23,93 | 24,33 | 23,73 | 24,00 | 0,95% | - |
| 11.06.2026 | 23,63 | 23,90 | 23,23 | 23,78 | 0,11% | - |
| 10.06.2026 | 23,75 | 23,75 | 23,75 | 23,75 | -2,66% | 2.200,00 |
| 09.06.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,61% | 70,00 |
| 08.06.2026 | 24,55 | 24,55 | 24,55 | 24,55 | 0,10% | 3,00 |
| 05.06.2026 | 25,48 | 25,48 | 24,45 | 24,53 | -3,82% | - |
| 04.06.2026 | 25,25 | 25,50 | 25,15 | 25,50 | -3,41% | 1.130,00 |
| 03.06.2026 | 26,30 | 26,40 | 26,20 | 26,40 | 1,15% | 1.427,00 |
| 02.06.2026 | 26,35 | 26,35 | 26,10 | 26,10 | -2,61% | 85,00 |
| 01.06.2026 | 27,05 | 27,45 | 26,75 | 26,80 | 0,19% | 780,00 |
| 29.05.2026 | 26,70 | 27,35 | 26,65 | 26,75 | 1,04% | 186,00 |
| 28.05.2026 | 25,90 | 27,18 | 25,75 | 26,48 | 2,42% | - |
| 27.05.2026 | 25,75 | 25,85 | 25,75 | 25,85 | 0,98% | 170,00 |
| 26.05.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,59% | 70,00 |
| 25.05.2026 | 25,45 | 25,45 | 25,45 | 25,45 | 2,62% | 40,00 |
| 22.05.2026 | 24,63 | 25,13 | 24,08 | 24,80 | 0,81% | - |
| 21.05.2026 | 24,60 | 24,65 | 24,10 | 24,60 | 3,69% | 453,00 |
| 20.05.2026 | 21,93 | 23,98 | 21,93 | 23,73 | 7,72% | - |
| 19.05.2026 | 22,18 | 22,85 | 21,98 | 22,03 | -2,76% | - |
| 18.05.2026 | 22,95 | 23,05 | 22,65 | 22,65 | -5,03% | 346,00 |
| 15.05.2026 | 24,30 | 24,30 | 23,85 | 23,85 | 0,63% | 3,00 |
| 14.05.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 1,50% | 35,00 |
| 13.05.2026 | 23,35 | 23,35 | 23,35 | 23,35 | 4,47% | 3,00 |
| 12.05.2026 | 22,85 | 22,85 | 22,35 | 22,35 | 0,90% | 14,00 |
| 11.05.2026 | 22,00 | 22,15 | 22,00 | 22,15 | 1,96% | 90,00 |
| 08.05.2026 | 21,38 | 22,00 | 21,33 | 21,73 | 2,00% | - |
| 07.05.2026 | 21,25 | 21,58 | 21,03 | 21,30 | -0,47% | - |
| 06.05.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 25,00 |
| 05.05.2026 | 20,98 | 21,53 | 20,98 | 21,40 | -4,25% | - |
| 04.05.2026 | 22,35 | 22,35 | 22,35 | 22,35 | 3,71% | 15,00 |
| 30.04.2026 | 20,63 | 21,55 | 20,63 | 21,55 | 1,65% | - |
| 29.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,70% | 60,00 |
| 28.04.2026 | 23,03 | 23,08 | 21,20 | 21,35 | -10,29% | - |
| 27.04.2026 | 24,70 | 24,70 | 23,80 | 23,80 | -1,65% | 1.253,00 |
| 24.04.2026 | 24,15 | 24,20 | 24,15 | 24,20 | -1,33% | 1.260,00 |
| 23.04.2026 | 24,63 | 24,83 | 24,40 | 24,53 | -2,49% | - |
| 22.04.2026 | 25,15 | 25,15 | 25,15 | 25,15 | 0,20% | 7,00 |
| 21.04.2026 | 24,75 | 25,45 | 24,75 | 25,10 | 1,21% | 895,00 |
| 20.04.2026 | 23,20 | 25,75 | 23,20 | 24,80 | 4,64% | 535,00 |
| 17.04.2026 | 23,80 | 24,00 | 23,70 | 23,70 | 3,95% | 24,00 |
| 16.04.2026 | 22,83 | 23,13 | 22,58 | 22,80 | 0,66% | - |
| 15.04.2026 | 22,93 | 22,95 | 22,63 | 22,65 | -1,31% | - |
| 14.04.2026 | 22,68 | 23,10 | 22,50 | 22,95 | 4,79% | - |
| 13.04.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -1,24% | 50,00 |
| 09.04.2026 | 22,10 | 22,23 | 21,78 | 22,18 | 0,34% | - |
| 08.04.2026 | 22,30 | 22,30 | 22,05 | 22,10 | 0,68% | 152,00 |
| 07.04.2026 | 21,95 | 21,95 | 21,95 | 21,95 | 3,54% | 227,00 |
| 02.04.2026 | 21,00 | 21,20 | 20,80 | 21,20 | -4,07% | 7,00 |
| 01.04.2026 | 21,90 | 22,10 | 21,90 | 22,10 | 5,74% | 206,00 |
| 31.03.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 4,50% | 25,00 |
| 30.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -2,44% | 150,00 |
| 27.03.2026 | 20,55 | 20,75 | 20,50 | 20,50 | -2,84% | - |
| 26.03.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -2,99% | 24,00 |
| 25.03.2026 | 21,55 | 21,75 | 21,55 | 21,75 | 1,40% | - |
| 24.03.2026 | 21,85 | 21,95 | 21,05 | 21,45 | -2,05% | - |
| 23.03.2026 | 20,90 | 21,90 | 20,40 | 21,90 | 0,92% | 178,00 |
| 20.03.2026 | 22,00 | 22,00 | 21,70 | 21,70 | 1,40% | 168,00 |
| 19.03.2026 | 21,40 | 21,40 | 21,20 | 21,40 | -0,93% | 109,00 |
| 18.03.2026 | 21,40 | 21,60 | 21,40 | 21,60 | -0,46% | 975,00 |
| 17.03.2026 | 21,90 | 21,90 | 21,70 | 21,70 | -3,13% | 2,00 |
| 16.03.2026 | 21,70 | 22,40 | 21,70 | 22,40 | 3,23% | 161,00 |
| 13.03.2026 | 21,50 | 21,70 | 21,40 | 21,70 | 1,40% | 114,00 |
| 12.03.2026 | 22,00 | 22,00 | 21,30 | 21,40 | -6,14% | 370,00 |
| 11.03.2026 | 23,20 | 23,20 | 22,80 | 22,80 | -4,60% | 247,00 |
| 10.03.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 4,82% | 26,00 |
| 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% | - |