451,150€
-13,09%
Echtzeit-Aktienkurs Quanta Services
Bid:
Ask:
Aktienkurse zur Quanta Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 513,80 | 514,90 | 447,60 | 450,75 | -13,17% | 763,00 |
| 04.11.2026 | 583,20 | 589,30 | 501,80 | 519,10 | -11,97% | 294,00 |
| 03.11.2026 | 552,30 | 589,70 | 551,50 | 589,70 | 6,04% | 166,00 |
| 02.11.2026 | 558,60 | 567,00 | 551,10 | 556,10 | -0,04% | 115,00 |
| 30.10.2026 | 559,10 | 572,50 | 543,60 | 556,30 | 0,09% | 93,00 |
| 29.10.2026 | 554,10 | 583,50 | 543,10 | 555,80 | 0,38% | 276,00 |
| 28.10.2026 | 522,40 | 560,70 | 521,40 | 553,70 | 6,42% | 429,00 |
| 27.10.2026 | 504,80 | 521,90 | 502,60 | 520,30 | 3,05% | 115,00 |
| 26.10.2026 | 489,90 | 512,20 | 486,85 | 504,90 | 3,17% | 299,00 |
| 23.10.2026 | 494,00 | 498,35 | 470,65 | 489,40 | -0,29% | 261,00 |
| 22.10.2026 | 527,80 | 529,70 | 484,25 | 490,80 | -8,35% | 149,00 |
| 21.10.2026 | 543,30 | 548,10 | 531,40 | 535,50 | 0,45% | 509,00 |
| 20.10.2026 | 550,10 | 550,90 | 522,90 | 533,10 | -3,44% | 479,00 |
| 19.10.2026 | 569,40 | 577,00 | 547,80 | 552,10 | -1,81% | 438,00 |
| 16.10.2026 | 573,40 | 577,60 | 557,40 | 562,30 | -1,71% | 97,00 |
| 15.10.2026 | 576,80 | 577,50 | 571,70 | 572,10 | -3,28% | - |
| 14.10.2026 | 615,20 | 619,80 | 582,00 | 591,50 | -3,77% | 221,00 |
| 13.10.2026 | 620,60 | 622,00 | 594,40 | 614,70 | -1,35% | 333,00 |
| 12.10.2026 | 632,80 | 637,10 | 621,30 | 623,10 | -1,24% | 314,00 |
| 09.10.2026 | 612,60 | 630,90 | 608,60 | 630,90 | 3,14% | 292,00 |
| 08.10.2026 | 625,40 | 625,80 | 597,30 | 611,70 | -2,30% | 554,00 |
| 07.10.2026 | 641,40 | 643,10 | 612,00 | 626,10 | -2,00% | 416,00 |
| 06.10.2026 | 610,50 | 641,30 | 609,00 | 638,90 | 4,65% | 509,00 |
| 05.10.2026 | 603,40 | 618,20 | 598,20 | 610,50 | 1,50% | 542,00 |
| 02.10.2026 | 590,10 | 607,40 | 582,90 | 601,50 | 1,97% | 456,00 |
| 01.10.2026 | 573,20 | 591,00 | 566,10 | 589,90 | 3,80% | 288,00 |
| 30.09.2026 | 576,50 | 578,80 | 562,00 | 568,30 | -1,32% | 207,00 |
| 29.09.2026 | 565,50 | 581,00 | 562,60 | 575,90 | 1,62% | 58,00 |
| 28.09.2026 | 567,10 | 577,00 | 559,00 | 566,70 | -0,49% | 289,00 |
| 25.09.2026 | 566,10 | 576,40 | 563,90 | 569,50 | 0,89% | 100,00 |
| 24.09.2026 | 557,70 | 571,60 | 551,60 | 564,50 | 1,18% | 316,00 |
| 23.09.2026 | 563,20 | 565,50 | 554,90 | 557,90 | -0,55% | 148,00 |
| 22.09.2026 | 560,40 | 568,30 | 555,40 | 561,00 | 0,12% | 832,00 |
| 21.09.2026 | 558,80 | 564,80 | 549,60 | 560,30 | 1,01% | 345,00 |
| 18.09.2026 | 539,30 | 555,50 | 536,30 | 554,70 | 3,35% | 140,00 |
| 17.09.2026 | 546,60 | 560,10 | 528,90 | 536,70 | -0,67% | 524,00 |
| 16.09.2026 | 532,70 | 544,90 | 530,90 | 540,30 | 1,54% | 208,00 |
| 15.09.2026 | 537,30 | 544,20 | 528,10 | 532,10 | -1,34% | 213,00 |
| 14.09.2026 | 556,30 | 556,90 | 531,80 | 539,30 | -3,92% | 717,00 |
| 11.09.2026 | 535,70 | 563,10 | 534,50 | 561,30 | 5,29% | 249,00 |
| 10.09.2026 | 540,50 | 542,30 | 530,00 | 533,10 | -1,15% | 188,00 |
| 09.09.2026 | 552,80 | 557,60 | 538,90 | 539,30 | -2,07% | 180,00 |
| 08.09.2026 | 539,90 | 558,10 | 537,60 | 550,70 | 2,28% | 166,00 |
| 07.09.2026 | 536,60 | 538,40 | 535,00 | 538,40 | 0,32% | 742,00 |
| 04.09.2026 | 533,80 | 545,00 | 531,70 | 536,70 | 0,71% | 414,00 |
| 03.09.2026 | 526,50 | 538,80 | 519,10 | 532,90 | 1,23% | 567,00 |
| 02.09.2026 | 526,90 | 530,80 | 515,50 | 526,40 | -0,30% | 427,00 |
| 01.09.2026 | 523,40 | 528,20 | 511,80 | 528,00 | 0,94% | 876,00 |
| 31.08.2026 | 520,20 | 524,20 | 517,00 | 523,10 | 0,50% | 273,00 |
| 28.08.2026 | 534,70 | 537,40 | 519,20 | 520,50 | -2,29% | 477,00 |
| 27.08.2026 | 533,50 | 545,10 | 530,60 | 532,70 | 0,28% | 600,00 |
| 26.08.2026 | 517,60 | 532,00 | 514,50 | 531,20 | 2,73% | 191,00 |
| 25.08.2026 | 530,30 | 542,40 | 514,20 | 517,10 | -2,25% | 287,00 |
| 24.08.2026 | 545,90 | 546,70 | 522,90 | 529,00 | -3,33% | 418,00 |
| 21.08.2026 | 567,20 | 575,20 | 544,40 | 547,20 | -3,54% | 242,00 |
| 20.08.2026 | 573,40 | 580,80 | 565,80 | 567,30 | -2,16% | 98,00 |
| 19.08.2026 | 598,30 | 610,90 | 565,20 | 579,80 | -12,28% | 197,00 |
| 05.05.2026 | 650,50 | 670,00 | 646,35 | 660,95 | 2,14% | 680,00 |
| 04.05.2026 | 635,35 | 651,25 | 633,50 | 647,10 | 4,12% | 576,00 |
| 30.04.2026 | 549,00 | 621,50 | 537,00 | 621,50 | 14,64% | 473,00 |
| 29.04.2026 | 541,15 | 546,80 | 535,35 | 542,15 | 0,43% | 476,00 |
| 28.04.2026 | 545,60 | 547,70 | 525,85 | 539,85 | -0,71% | 156,00 |
| 27.04.2026 | 535,85 | 546,45 | 526,05 | 543,70 | 1,96% | 461,00 |
| 24.04.2026 | 544,35 | 555,65 | 531,70 | 533,25 | -1,64% | 544,00 |
| 23.04.2026 | 522,10 | 545,55 | 520,05 | 542,15 | 3,49% | 352,00 |
| 22.04.2026 | 520,30 | 529,45 | 519,20 | 523,85 | 1,31% | 462,00 |
| 21.04.2026 | 516,15 | 521,50 | 512,55 | 517,10 | 0,67% | 285,00 |
| 20.04.2026 | 509,45 | 515,70 | 506,75 | 513,65 | 0,22% | 140,00 |
| 17.04.2026 | 499,95 | 512,60 | 497,52 | 512,50 | 2,74% | 940,00 |
| 16.04.2026 | 502,95 | 507,55 | 493,08 | 498,85 | -0,27% | 542,00 |
| 15.04.2026 | 503,65 | 505,60 | 492,73 | 500,23 | -0,86% | 219,00 |
| 14.04.2026 | 508,75 | 510,00 | 495,60 | 504,55 | -0,60% | 333,00 |
| 13.04.2026 | 496,30 | 508,45 | 495,92 | 507,60 | 1,22% | 82,00 |
| 10.04.2026 | 496,92 | 503,40 | 491,60 | 501,50 | 0,91% | 762,00 |
| 09.04.2026 | 492,65 | 507,00 | 490,88 | 496,98 | 0,54% | 177,00 |
| 08.04.2026 | 491,50 | 497,40 | 485,25 | 494,30 | 3,48% | 609,00 |
| 07.04.2026 | 479,40 | 481,95 | 473,90 | 477,67 | -1,70% | 108,00 |
| 02.04.2026 | 475,95 | 496,80 | 471,90 | 485,92 | 0,45% | 172,00 |
| 01.04.2026 | 476,92 | 490,70 | 475,58 | 483,73 | 1,86% | 244,00 |
| 31.03.2026 | 470,13 | 479,45 | 454,23 | 474,90 | 2,31% | 654,00 |
| 30.03.2026 | 479,80 | 487,05 | 460,52 | 464,17 | -2,62% | 902,00 |
| 27.03.2026 | 477,63 | 489,00 | 474,75 | 476,67 | 0,36% | 735,00 |
| 26.03.2026 | 493,05 | 496,08 | 472,90 | 474,98 | -4,27% | 345,00 |
| 25.03.2026 | 503,45 | 507,25 | 495,17 | 496,17 | -1,28% | 341,00 |
| 24.03.2026 | 488,42 | 505,55 | 483,73 | 502,60 | 2,77% | 151,00 |
| 23.03.2026 | 475,30 | 501,10 | 467,98 | 489,08 | 1,06% | 429,00 |
| 20.03.2026 | 499,25 | 505,00 | 477,08 | 483,92 | -3,36% | 526,00 |
| 19.03.2026 | 498,88 | 500,75 | 486,92 | 500,75 | 0,62% | 264,00 |
| 18.03.2026 | 499,52 | 504,90 | 493,23 | 497,65 | 0,47% | 199,00 |
| 17.03.2026 | 497,38 | 501,50 | 485,00 | 495,30 | -0,72% | 546,00 |
| 16.03.2026 | 495,85 | 500,85 | 491,45 | 498,88 | 2,02% | 263,00 |
| 13.03.2026 | 491,50 | 500,48 | 487,63 | 488,98 | -0,89% | 174,00 |
| 12.03.2026 | 486,35 | 499,90 | 484,17 | 493,35 | 0,71% | 444,00 |
| 11.03.2026 | 486,65 | 497,02 | 482,45 | 489,88 | 0,64% | 424,00 |
| 10.03.2026 | 485,92 | 495,52 | 483,60 | 486,75 | -0,32% | 995,00 |
| 09.03.2026 | 457,83 | 489,77 | 452,02 | 488,33 | 5,12% | 1.066,00 |
| 06.03.2026 | 475,15 | 477,23 | 461,25 | 464,52 | -1,60% | 626,00 |
| 05.03.2026 | 488,13 | 490,85 | 461,38 | 472,10 | -3,47% | 434,00 |
| 04.03.2026 | 483,25 | 491,88 | 482,33 | 489,05 | 0,64% | 707,00 |
| 03.03.2026 | 484,25 | 490,67 | 473,75 | 485,95 | -0,74% | 372,00 |