20,050€
1,26%
Echtzeit-Aktienkurs Quantel S.A.
Bid:
Ask:
Aktienkurse zur Quantel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 19,55 | 19,60 | 19,55 | 19,58 | -1,14% | - |
| 15.10.2025 | 19,53 | 20,05 | 19,48 | 19,80 | 1,54% | - |
| 14.10.2025 | 19,40 | 19,53 | 19,08 | 19,50 | -1,02% | - |
| 13.10.2025 | 19,40 | 20,15 | 19,40 | 19,70 | -3,19% | - |
| 09.10.2025 | 20,20 | 20,45 | 20,20 | 20,35 | 2,26% | - |
| 08.10.2025 | 19,88 | 19,90 | 19,88 | 19,90 | -0,87% | - |
| 06.10.2025 | 20,50 | 20,55 | 19,95 | 20,08 | -4,40% | - |
| 03.10.2025 | 21,00 | 21,00 | 20,95 | 21,00 | -1,18% | 782,00 |
| 02.10.2025 | 21,40 | 21,45 | 21,15 | 21,25 | 1,67% | - |
| 01.10.2025 | 21,20 | 21,45 | 20,70 | 20,90 | 0,24% | - |
| 30.09.2025 | 21,20 | 21,25 | 20,50 | 20,85 | -2,57% | - |
| 29.09.2025 | 20,23 | 21,40 | 20,23 | 21,40 | 5,68% | - |
| 26.09.2025 | 20,40 | 20,50 | 19,85 | 20,25 | 1,63% | - |
| 24.09.2025 | 19,65 | 21,40 | 18,60 | 19,93 | -1,60% | 743,00 |
| 23.09.2025 | 19,80 | 20,50 | 19,75 | 20,25 | 3,58% | 100,00 |
| 22.09.2025 | 19,58 | 19,58 | 19,55 | 19,55 | 0,39% | - |
| 19.09.2025 | 19,38 | 19,73 | 19,38 | 19,48 | 3,87% | - |
| 18.09.2025 | 18,75 | 18,78 | 18,75 | 18,75 | 0,00% | - |
| 17.09.2025 | 19,23 | 19,28 | 18,65 | 18,75 | -3,97% | 80,00 |
| 16.09.2025 | 18,73 | 19,55 | 18,70 | 19,53 | 4,27% | - |
| 15.09.2025 | 18,18 | 18,98 | 18,18 | 18,73 | 1,22% | 98,00 |
| 12.09.2025 | 18,50 | 18,53 | 18,50 | 18,50 | 2,92% | - |
| 11.09.2025 | 17,95 | 18,00 | 17,95 | 17,98 | 3,75% | - |
| 10.09.2025 | 17,30 | 17,33 | 17,30 | 17,33 | 3,59% | - |
| 09.09.2025 | 16,65 | 16,98 | 16,65 | 16,73 | -1,18% | - |
| 08.09.2025 | 16,58 | 17,10 | 16,58 | 16,93 | 2,11% | - |
| 05.09.2025 | 16,55 | 17,38 | 16,53 | 16,58 | 0,15% | - |
| 04.09.2025 | 16,68 | 17,08 | 16,15 | 16,55 | -0,30% | - |
| 03.09.2025 | 15,95 | 16,75 | 15,80 | 16,60 | 4,24% | - |
| 02.09.2025 | 16,50 | 16,53 | 15,90 | 15,93 | -3,34% | - |
| 01.09.2025 | 16,15 | 16,55 | 16,15 | 16,48 | 2,33% | - |
| 29.08.2025 | 16,63 | 16,68 | 15,98 | 16,10 | -3,30% | - |
| 28.08.2025 | 16,53 | 17,05 | 16,45 | 16,65 | 0,60% | - |
| 27.08.2025 | 16,90 | 16,98 | 16,50 | 16,55 | -2,07% | 6,00 |
| 26.08.2025 | 17,78 | 17,78 | 16,70 | 16,90 | -4,92% | - |
| 25.08.2025 | 18,25 | 18,35 | 17,68 | 17,78 | -2,87% | 13,00 |
| 22.08.2025 | 18,38 | 18,38 | 18,18 | 18,30 | -0,27% | - |
| 21.08.2025 | 18,23 | 18,38 | 18,15 | 18,35 | 0,55% | - |
| 20.08.2025 | 18,23 | 18,65 | 18,15 | 18,25 | -0,14% | - |
| 19.08.2025 | 18,65 | 18,65 | 18,18 | 18,28 | -1,75% | - |
| 18.08.2025 | 18,43 | 18,75 | 18,40 | 18,60 | 1,09% | 20,00 |
| 15.08.2025 | 18,43 | 18,48 | 18,20 | 18,40 | 0,00% | - |
| 14.08.2025 | 18,40 | 18,45 | 18,28 | 18,40 | -0,14% | - |
| 13.08.2025 | 18,45 | 18,75 | 18,23 | 18,43 | 0,14% | - |
| 12.08.2025 | 18,63 | 18,65 | 18,35 | 18,40 | -1,08% | - |
| 11.08.2025 | 19,80 | 19,88 | 18,43 | 18,60 | -6,18% | - |
| 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% | - |