19,825€
Echtzeit-Aktienkurs Quantel S.A.
Bid:
Ask:
Aktienkurse zur Quantel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 19,80 | 20,05 | 19,45 | 19,83 | 0,00% | - |
| 07.08.2025 | 20,80 | 20,80 | 19,65 | 19,83 | -4,46% | - |
| 06.08.2025 | 20,80 | 21,15 | 20,45 | 20,75 | -0,48% | 1,00 |
| 05.08.2025 | 19,70 | 21,35 | 19,63 | 20,85 | 5,70% | 415,00 |
| 04.08.2025 | 18,95 | 19,80 | 18,70 | 19,73 | 4,23% | - |
| 01.08.2025 | 18,68 | 18,95 | 18,20 | 18,93 | 1,07% | - |
| 31.07.2025 | 18,95 | 19,18 | 18,60 | 18,73 | -0,93% | - |
| 30.07.2025 | 18,53 | 19,18 | 18,53 | 18,90 | 2,02% | 1,00 |
| 29.07.2025 | 19,33 | 19,33 | 17,85 | 18,53 | -3,89% | 2.121,00 |
| 28.07.2025 | 19,85 | 19,93 | 18,98 | 19,28 | -2,77% | 330,00 |
| 25.07.2025 | 18,60 | 19,83 | 18,48 | 19,83 | 6,44% | 104,00 |
| 24.07.2025 | 18,63 | 18,68 | 18,38 | 18,63 | -0,13% | - |
| 23.07.2025 | 18,68 | 18,68 | 18,05 | 18,65 | 0,27% | 150,00 |
| 22.07.2025 | 18,90 | 19,00 | 18,25 | 18,60 | -1,85% | 957,00 |
| 21.07.2025 | 19,13 | 19,70 | 18,48 | 18,95 | -1,04% | 120,00 |
| 18.07.2025 | 18,90 | 19,28 | 18,83 | 19,15 | 1,46% | 2,00 |
| 17.07.2025 | 18,35 | 19,08 | 18,35 | 18,88 | 3,00% | - |
| 16.07.2025 | 18,88 | 18,88 | 18,18 | 18,33 | -3,43% | 85,00 |
| 15.07.2025 | 19,25 | 19,30 | 18,88 | 18,98 | -1,56% | 314,00 |
| 14.07.2025 | 18,93 | 19,33 | 18,75 | 19,28 | 1,05% | - |
| 11.07.2025 | 19,00 | 20,10 | 18,85 | 19,08 | 0,39% | - |
| 10.07.2025 | 18,80 | 19,25 | 18,70 | 19,00 | 0,93% | 174,00 |
| 09.07.2025 | 17,98 | 19,13 | 0,00 | 18,83 | 4,44% | 224,00 |
| 08.07.2025 | 18,48 | 18,58 | 17,70 | 18,03 | -3,09% | - |
| 07.07.2025 | 18,90 | 19,18 | 18,45 | 18,60 | -1,72% | - |
| 04.07.2025 | 18,63 | 18,93 | 18,25 | 18,93 | 1,34% | - |
| 03.07.2025 | 18,48 | 18,83 | 18,30 | 18,68 | 1,08% | - |
| 02.07.2025 | 18,58 | 18,60 | 18,15 | 18,48 | 0,14% | - |
| 01.07.2025 | 18,40 | 19,10 | 18,40 | 18,45 | -0,40% | - |
| 30.06.2025 | 19,35 | 19,40 | 17,83 | 18,53 | -3,39% | - |
| 27.06.2025 | 20,25 | 20,55 | 19,18 | 19,18 | -6,23% | - |
| 26.06.2025 | 18,00 | 20,45 | 18,00 | 20,45 | 13,61% | - |
| 25.06.2025 | 16,85 | 18,35 | 16,73 | 18,00 | 6,82% | - |
| 24.06.2025 | 16,23 | 16,85 | 15,88 | 16,85 | 4,50% | 261,00 |
| 23.06.2025 | 15,83 | 16,20 | 15,78 | 16,13 | 1,74% | 80,00 |
| 20.06.2025 | 16,05 | 16,13 | 15,73 | 15,85 | -1,25% | - |
| 19.06.2025 | 15,43 | 16,30 | 15,15 | 16,05 | 4,05% | 150,00 |
| 18.06.2025 | 14,08 | 15,43 | 13,90 | 15,43 | 9,59% | - |
| 17.06.2025 | 14,38 | 14,40 | 13,93 | 14,08 | -2,26% | - |
| 16.06.2025 | 14,03 | 14,58 | 14,03 | 14,40 | 2,67% | - |
| 13.06.2025 | 13,75 | 14,03 | 13,68 | 14,03 | 1,08% | - |
| 12.06.2025 | 13,25 | 13,88 | 13,23 | 13,88 | 4,52% | - |
| 11.06.2025 | 13,28 | 13,48 | 13,08 | 13,28 | -0,19% | - |
| 10.06.2025 | 13,93 | 14,03 | 13,28 | 13,30 | -4,49% | - |
| 09.06.2025 | 14,03 | 14,13 | 13,85 | 13,93 | -0,89% | - |
| 06.06.2025 | 14,23 | 14,25 | 14,03 | 14,05 | -1,23% | - |
| 05.06.2025 | 14,25 | 14,30 | 13,88 | 14,23 | -0,18% | - |
| 04.06.2025 | 14,25 | 14,33 | 14,20 | 14,25 | 0,00% | - |
| 03.06.2025 | 14,08 | 14,33 | 13,78 | 14,25 | 1,24% | - |
| 02.06.2025 | 14,75 | 14,75 | 14,08 | 14,08 | -4,58% | - |
| 30.05.2025 | 14,98 | 15,03 | 14,68 | 14,75 | -1,50% | - |
| 29.05.2025 | 14,95 | 15,05 | 14,73 | 14,98 | 0,17% | - |
| 28.05.2025 | 15,00 | 15,18 | 14,88 | 14,95 | -0,33% | - |
| 27.05.2025 | 15,23 | 15,43 | 14,98 | 15,00 | -1,48% | - |
| 26.05.2025 | 14,90 | 15,33 | 14,85 | 15,23 | 3,57% | - |
| 23.05.2025 | 14,98 | 16,05 | 14,28 | 14,70 | -1,84% | 100,00 |
| 22.05.2025 | 13,40 | 15,35 | 13,35 | 14,98 | 11,75% | - |
| 21.05.2025 | 11,83 | 13,88 | 11,78 | 13,40 | 13,32% | - |
| 20.05.2025 | 12,08 | 12,08 | 11,68 | 11,83 | -2,07% | - |
| 19.05.2025 | 12,13 | 12,13 | 11,95 | 12,08 | -0,62% | - |
| 16.05.2025 | 12,18 | 12,20 | 12,05 | 12,15 | -0,21% | - |
| 15.05.2025 | 12,23 | 12,28 | 12,13 | 12,18 | -0,61% | - |
| 14.05.2025 | 12,13 | 12,28 | 11,98 | 12,25 | 1,03% | - |
| 13.05.2025 | 12,25 | 12,25 | 11,83 | 12,13 | -1,02% | - |
| 12.05.2025 | 11,95 | 12,30 | 11,95 | 12,25 | 2,51% | - |
| 09.05.2025 | 11,63 | 12,00 | 11,60 | 11,95 | 2,80% | - |
| 08.05.2025 | 11,48 | 11,65 | 11,43 | 11,63 | 1,53% | - |
| 07.05.2025 | 11,60 | 11,75 | 11,33 | 11,45 | -1,29% | - |
| 06.05.2025 | 12,20 | 12,23 | 11,55 | 11,60 | -4,92% | - |
| 05.05.2025 | 11,65 | 12,23 | 11,53 | 12,20 | 4,72% | - |
| 02.05.2025 | 11,25 | 11,83 | 11,23 | 11,65 | 4,02% | - |
| 30.04.2025 | 10,75 | 11,33 | 10,63 | 11,20 | 4,19% | - |
| 29.04.2025 | 10,00 | 10,88 | 9,97 | 10,75 | 7,61% | 450,00 |
| 28.04.2025 | 9,68 | 10,08 | 9,66 | 9,99 | 3,20% | 200,00 |
| 25.04.2025 | 9,77 | 9,78 | 9,66 | 9,68 | -0,92% | - |
| 24.04.2025 | 9,20 | 9,77 | 9,04 | 9,77 | 6,20% | - |
| 23.04.2025 | 9,01 | 9,29 | 8,99 | 9,20 | 2,79% | - |
| 22.04.2025 | 9,04 | 9,10 | 8,92 | 8,95 | -1,32% | - |
| 17.04.2025 | 9,21 | 9,27 | 9,05 | 9,07 | -1,52% | - |
| 16.04.2025 | 9,37 | 9,37 | 9,17 | 9,21 | -2,02% | - |
| 15.04.2025 | 9,20 | 9,46 | 9,20 | 9,40 | 2,17% | - |
| 14.04.2025 | 9,11 | 9,39 | 9,09 | 9,20 | 1,21% | - |
| 11.04.2025 | 9,07 | 9,21 | 8,96 | 9,09 | 0,22% | - |
| 10.04.2025 | 8,82 | 9,45 | 8,75 | 9,07 | 2,95% | - |
| 09.04.2025 | 8,96 | 9,04 | 8,43 | 8,81 | -2,33% | - |
| 08.04.2025 | 8,62 | 9,14 | 8,62 | 9,02 | 4,52% | - |
| 07.04.2025 | 8,70 | 8,78 | 8,17 | 8,63 | -2,27% | - |
| 04.04.2025 | 9,80 | 9,82 | 8,77 | 8,83 | -9,90% | - |
| 03.04.2025 | 10,14 | 10,14 | 9,67 | 9,80 | -4,39% | - |
| 02.04.2025 | 10,45 | 10,55 | 10,23 | 10,25 | -1,91% | - |
| 01.04.2025 | 10,02 | 10,48 | 10,01 | 10,45 | 4,34% | - |
| 31.03.2025 | 10,40 | 10,48 | 9,68 | 10,02 | -4,16% | - |
| 28.03.2025 | 10,65 | 10,65 | 10,13 | 10,45 | -1,88% | - |
| 27.03.2025 | 10,85 | 10,85 | 10,60 | 10,65 | -1,84% | - |
| 26.03.2025 | 11,05 | 11,23 | 10,80 | 10,85 | -1,81% | - |
| 25.03.2025 | 10,40 | 11,05 | 10,35 | 11,05 | 6,25% | - |
| 24.03.2025 | 10,15 | 10,43 | 10,13 | 10,40 | 2,46% | - |
| 21.03.2025 | 10,12 | 10,38 | 10,12 | 10,15 | 0,20% | - |
| 20.03.2025 | 10,28 | 10,35 | 10,10 | 10,13 | -1,41% | - |
| 19.03.2025 | 10,35 | 10,55 | 10,20 | 10,28 | -0,72% | - |