23,900€
3,46%
Echtzeit-Aktienkurs Quantel S.A.
Bid:
Ask:
Aktienkurse zur Quantel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 23,20 | 23,30 | 23,20 | 23,25 | 0,65% | - |
| 09.03.2026 | 22,90 | 23,20 | 22,55 | 23,10 | -3,75% | - |
| 06.03.2026 | 23,80 | 24,00 | 23,80 | 24,00 | -0,83% | - |
| 05.03.2026 | 24,40 | 24,45 | 23,85 | 24,20 | 6,61% | - |
| 04.03.2026 | 22,70 | 22,75 | 22,70 | 22,70 | -0,44% | - |
| 03.03.2026 | 23,80 | 24,05 | 22,75 | 22,80 | 2,93% | - |
| 02.03.2026 | 22,25 | 22,25 | 22,15 | 22,15 | -0,45% | - |
| 27.02.2026 | 22,20 | 22,35 | 22,05 | 22,25 | -1,11% | - |
| 26.02.2026 | 22,55 | 22,55 | 22,50 | 22,50 | 0,00% | - |
| 25.02.2026 | 22,35 | 22,60 | 22,35 | 22,50 | 0,67% | - |
| 24.02.2026 | 22,45 | 23,00 | 22,20 | 22,35 | -1,97% | - |
| 23.02.2026 | 22,80 | 22,80 | 22,70 | 22,80 | 0,22% | - |
| 20.02.2026 | 22,50 | 22,90 | 22,20 | 22,75 | 1,11% | 1,00 |
| 19.02.2026 | 22,50 | 22,50 | 22,45 | 22,50 | -0,88% | - |
| 18.02.2026 | 22,65 | 22,70 | 22,65 | 22,70 | -2,99% | - |
| 16.02.2026 | 23,30 | 23,40 | 23,30 | 23,40 | 3,31% | - |
| 13.02.2026 | 22,30 | 22,65 | 22,25 | 22,65 | -0,66% | - |
| 12.02.2026 | 22,80 | 22,85 | 22,80 | 22,80 | 0,88% | - |
| 11.02.2026 | 23,65 | 23,65 | 22,60 | 22,60 | -2,59% | - |
| 10.02.2026 | 24,80 | 24,85 | 23,20 | 23,20 | 3,57% | - |
| 06.02.2026 | 22,50 | 22,60 | 21,95 | 22,40 | -0,44% | - |
| 05.02.2026 | 22,75 | 22,90 | 22,40 | 22,50 | -1,32% | - |
| 04.02.2026 | 23,45 | 23,50 | 22,80 | 22,80 | -2,56% | - |
| 03.02.2026 | 23,75 | 23,80 | 23,30 | 23,40 | -0,64% | - |
| 02.02.2026 | 23,65 | 23,65 | 23,55 | 23,55 | 0,00% | - |
| 30.01.2026 | 23,60 | 23,60 | 23,55 | 23,55 | 12,41% | - |
| 27.01.2026 | 21,50 | 21,50 | 20,55 | 20,95 | -8,71% | - |
| 26.01.2026 | 22,90 | 22,95 | 22,90 | 22,95 | -0,65% | - |
| 23.01.2026 | 23,15 | 23,15 | 23,10 | 23,10 | -1,28% | - |
| 22.01.2026 | 23,50 | 23,50 | 23,40 | 23,40 | -0,21% | - |
| 21.01.2026 | 22,90 | 23,45 | 22,80 | 23,45 | 2,63% | - |
| 20.01.2026 | 23,40 | 23,45 | 22,60 | 22,85 | -2,56% | - |
| 19.01.2026 | 23,80 | 23,80 | 22,90 | 23,45 | 0,86% | - |
| 16.01.2026 | 22,95 | 23,55 | 22,70 | 23,25 | 1,09% | - |
| 13.01.2026 | 21,55 | 23,15 | 21,50 | 23,00 | 6,98% | - |
| 12.01.2026 | 21,65 | 21,75 | 21,50 | 21,50 | -0,92% | - |
| 09.01.2026 | 21,20 | 21,70 | 21,20 | 21,70 | 2,12% | - |
| 08.01.2026 | 21,25 | 21,30 | 21,25 | 21,25 | 0,00% | - |
| 07.01.2026 | 20,90 | 21,35 | 20,90 | 21,25 | 0,00% | - |
| 06.01.2026 | 21,30 | 21,35 | 21,15 | 21,25 | 0,00% | - |
| 05.01.2026 | 21,35 | 21,45 | 21,20 | 21,25 | 0,47% | - |
| 02.01.2026 | 20,75 | 21,30 | 20,75 | 21,15 | 1,93% | - |
| 29.12.2025 | 20,80 | 21,00 | 20,65 | 20,75 | -0,48% | - |
| 23.12.2025 | 20,45 | 20,90 | 20,45 | 20,85 | 1,96% | - |
| 22.12.2025 | 20,50 | 20,50 | 20,45 | 20,45 | -0,24% | - |
| 18.12.2025 | 20,10 | 20,60 | 19,95 | 20,50 | 0,24% | - |
| 16.12.2025 | 20,40 | 20,45 | 20,40 | 20,45 | 0,00% | - |
| 12.12.2025 | 20,40 | 20,50 | 20,40 | 20,45 | -0,97% | - |
| 11.12.2025 | 20,70 | 20,70 | 20,65 | 20,65 | 0,00% | - |
| 10.12.2025 | 21,10 | 21,10 | 20,15 | 20,65 | 2,61% | - |
| 09.12.2025 | 20,10 | 20,13 | 20,10 | 20,13 | 0,00% | - |
| 08.12.2025 | 20,60 | 20,90 | 19,95 | 20,13 | -3,25% | 125,00 |
| 05.12.2025 | 20,50 | 21,05 | 20,50 | 20,80 | 1,71% | - |
| 04.12.2025 | 20,03 | 20,50 | 20,03 | 20,45 | 4,74% | - |
| 03.12.2025 | 19,48 | 19,53 | 19,48 | 19,53 | 0,00% | - |
| 02.12.2025 | 19,45 | 19,78 | 19,25 | 19,53 | 0,51% | - |
| 01.12.2025 | 19,40 | 19,43 | 19,40 | 19,43 | 0,65% | - |
| 28.11.2025 | 19,28 | 19,30 | 19,28 | 19,30 | -0,13% | - |
| 27.11.2025 | 19,40 | 19,60 | 19,33 | 19,33 | -2,28% | - |
| 26.11.2025 | 19,75 | 19,78 | 19,75 | 19,78 | 1,28% | - |
| 25.11.2025 | 19,55 | 19,55 | 19,53 | 19,53 | 0,00% | - |
| 24.11.2025 | 19,40 | 19,63 | 19,20 | 19,53 | 0,51% | - |
| 21.11.2025 | 19,80 | 19,85 | 19,05 | 19,43 | -4,07% | - |
| 20.11.2025 | 20,30 | 20,75 | 20,20 | 20,25 | 0,00% | - |
| 19.11.2025 | 21,05 | 21,25 | 20,05 | 20,25 | -2,88% | 1,00 |
| 18.11.2025 | 21,20 | 21,35 | 20,70 | 20,85 | 0,97% | - |
| 17.11.2025 | 20,05 | 20,70 | 20,05 | 20,65 | 5,90% | 1,00 |
| 14.11.2025 | 19,63 | 19,65 | 19,35 | 19,50 | -2,74% | - |
| 12.11.2025 | 20,35 | 20,45 | 19,95 | 20,05 | -2,67% | - |
| 11.11.2025 | 20,85 | 20,95 | 20,55 | 20,60 | 0,24% | - |
| 07.11.2025 | 20,55 | 20,55 | 20,55 | 20,55 | 0,24% | - |
| 06.11.2025 | 20,50 | 20,55 | 20,50 | 20,50 | -6,18% | - |
| 04.11.2025 | 21,90 | 21,90 | 21,80 | 21,85 | -2,67% | - |
| 03.11.2025 | 22,45 | 22,45 | 22,40 | 22,45 | 2,75% | - |
| 30.10.2025 | 22,00 | 22,00 | 21,85 | 21,85 | -0,46% | - |
| 29.10.2025 | 20,80 | 22,70 | 20,80 | 21,95 | 4,03% | 1,00 |
| 28.10.2025 | 21,45 | 21,75 | 21,00 | 21,10 | 1,93% | - |
| 27.10.2025 | 20,65 | 20,75 | 20,65 | 20,70 | 2,48% | - |
| 24.10.2025 | 20,18 | 20,25 | 20,18 | 20,20 | -0,25% | - |
| 23.10.2025 | 20,50 | 20,60 | 20,25 | 20,25 | -1,46% | 14,00 |
| 22.10.2025 | 20,65 | 20,80 | 20,40 | 20,55 | -0,48% | 20,00 |
| 21.10.2025 | 21,65 | 22,35 | 20,60 | 20,65 | -4,62% | - |
| 20.10.2025 | 20,55 | 21,65 | 20,55 | 21,65 | 5,87% | 6,00 |
| 17.10.2025 | 20,50 | 20,50 | 20,45 | 20,45 | 4,47% | - |
| 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% | - |