14,050€
-1,23%
Echtzeit-Aktienkurs Quantel S.A.
Bid:
Ask:
Aktienkurse zur Quantel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 10,23 | 10,83 | 10,18 | 10,35 | 1,22% | - |
| 17.03.2025 | 10,25 | 10,38 | 10,15 | 10,23 | -1,21% | - |
| 14.03.2025 | 9,71 | 10,38 | 9,54 | 10,35 | 7,03% | - |
| 13.03.2025 | 9,43 | 9,67 | 9,30 | 9,67 | 2,44% | - |
| 12.03.2025 | 9,11 | 9,74 | 9,04 | 9,44 | 3,85% | - |
| 11.03.2025 | 9,45 | 9,48 | 9,03 | 9,09 | -3,71% | - |
| 10.03.2025 | 9,88 | 9,90 | 9,36 | 9,44 | -4,45% | - |
| 07.03.2025 | 9,74 | 10,08 | 9,73 | 9,88 | 1,33% | - |
| 06.03.2025 | 9,37 | 9,86 | 9,30 | 9,75 | 4,06% | - |
| 05.03.2025 | 9,71 | 9,76 | 9,22 | 9,37 | -3,50% | - |
| 04.03.2025 | 9,11 | 9,87 | 8,67 | 9,71 | 6,59% | - |
| 03.03.2025 | 8,61 | 9,17 | 8,52 | 9,11 | 6,18% | - |
| 28.02.2025 | 8,46 | 8,59 | 8,30 | 8,58 | 1,18% | - |
| 27.02.2025 | 8,57 | 8,59 | 8,26 | 8,48 | -1,05% | - |
| 26.02.2025 | 8,64 | 8,67 | 8,51 | 8,57 | -0,58% | - |
| 25.02.2025 | 8,14 | 8,62 | 8,12 | 8,62 | 6,16% | - |
| 24.02.2025 | 7,87 | 8,12 | 7,84 | 8,12 | 3,18% | - |
| 21.02.2025 | 7,70 | 7,99 | 7,70 | 7,87 | 2,21% | - |
| 20.02.2025 | 7,71 | 7,75 | 7,70 | 7,70 | -0,13% | - |
| 19.02.2025 | 7,66 | 7,73 | 7,66 | 7,71 | 0,65% | - |
| 18.02.2025 | 7,72 | 7,72 | 7,65 | 7,66 | -0,78% | - |
| 17.02.2025 | 7,65 | 7,73 | 7,64 | 7,72 | 0,78% | - |
| 14.02.2025 | 7,77 | 7,78 | 7,65 | 7,66 | -1,42% | - |
| 13.02.2025 | 7,76 | 7,85 | 7,70 | 7,77 | 0,39% | - |
| 12.02.2025 | 7,48 | 7,87 | 7,48 | 7,74 | 3,48% | - |
| 11.02.2025 | 7,50 | 7,53 | 7,48 | 7,48 | -0,27% | - |
| 10.02.2025 | 7,64 | 7,66 | 7,46 | 7,50 | -1,83% | - |
| 07.02.2025 | 7,58 | 7,69 | 7,58 | 7,64 | -0,26% | - |
| 06.02.2025 | 7,57 | 7,67 | 7,51 | 7,66 | 1,19% | - |
| 05.02.2025 | 7,47 | 7,61 | 7,46 | 7,57 | 1,34% | - |
| 04.02.2025 | 7,47 | 7,51 | 7,43 | 7,47 | 0,00% | - |
| 03.02.2025 | 7,58 | 7,66 | 7,46 | 7,47 | -2,35% | - |
| 31.01.2025 | 7,69 | 7,72 | 7,61 | 7,65 | -0,39% | - |
| 30.01.2025 | 7,83 | 7,83 | 7,66 | 7,68 | -1,79% | - |
| 29.01.2025 | 7,80 | 7,94 | 7,78 | 7,82 | 0,39% | - |
| 28.01.2025 | 8,22 | 8,23 | 7,71 | 7,79 | -5,35% | - |
| 27.01.2025 | 8,12 | 8,29 | 8,03 | 8,23 | 1,11% | - |
| 24.01.2025 | 8,25 | 8,26 | 8,08 | 8,14 | -1,33% | - |
| 23.01.2025 | 8,34 | 8,34 | 8,19 | 8,25 | -1,08% | - |
| 22.01.2025 | 8,73 | 8,74 | 8,25 | 8,34 | -4,47% | - |
| 21.01.2025 | 9,62 | 9,63 | 8,45 | 8,73 | -9,44% | - |
| 20.01.2025 | 10,02 | 10,02 | 9,46 | 9,64 | -3,74% | - |
| 17.01.2025 | 9,91 | 10,10 | 9,65 | 10,02 | 1,21% | - |
| 16.01.2025 | 9,94 | 10,07 | 9,66 | 9,90 | -0,40% | - |
| 15.01.2025 | 9,73 | 9,94 | 9,73 | 9,94 | 2,11% | - |