12,975€
-1,33%
Echtzeit-Aktienkurs Quantel S.A.
Bid:
Ask:
Aktienkurse zur Quantel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 13,15 | 13,15 | 12,98 | 12,98 | -1,33% | - |
| 16.05.2024 | 13,05 | 13,18 | 12,90 | 13,15 | 0,77% | - |
| 15.05.2024 | 13,15 | 13,18 | 13,03 | 13,05 | -0,76% | - |
| 14.05.2024 | 13,28 | 13,28 | 13,13 | 13,15 | -0,94% | - |
| 13.05.2024 | 13,15 | 13,30 | 13,15 | 13,28 | 1,34% | - |
| 10.05.2024 | 12,95 | 13,15 | 12,95 | 13,10 | 1,16% | - |
| 09.05.2024 | 13,23 | 13,23 | 12,78 | 12,95 | -2,08% | - |
| 08.05.2024 | 13,03 | 13,40 | 13,03 | 13,23 | 1,54% | - |
| 07.05.2024 | 12,70 | 13,05 | 12,70 | 13,03 | 2,56% | - |
| 06.05.2024 | 12,68 | 12,85 | 12,68 | 12,70 | 0,20% | - |
| 03.05.2024 | 12,38 | 13,00 | 12,38 | 12,68 | 2,42% | - |
| 02.05.2024 | 12,40 | 12,53 | 12,35 | 12,38 | -0,20% | - |
| 30.04.2024 | 12,30 | 12,48 | 12,30 | 12,40 | 0,40% | - |
| 29.04.2024 | 12,60 | 12,60 | 12,28 | 12,35 | -1,98% | - |
| 26.04.2024 | 12,68 | 12,70 | 12,23 | 12,60 | -0,79% | - |
| 25.04.2024 | 13,00 | 13,00 | 12,50 | 12,70 | -1,93% | - |
| 24.04.2024 | 13,25 | 13,25 | 12,63 | 12,95 | -2,26% | - |
| 23.04.2024 | 14,20 | 14,25 | 13,13 | 13,25 | -6,69% | - |
| 22.04.2024 | 13,95 | 14,38 | 13,88 | 14,20 | 1,79% | - |
| 19.04.2024 | 13,95 | 13,98 | 13,85 | 13,95 | 0,00% | - |
| 18.04.2024 | 13,85 | 13,98 | 13,75 | 13,95 | 1,09% | - |
| 17.04.2024 | 13,68 | 13,88 | 13,65 | 13,80 | 0,91% | - |
| 16.04.2024 | 13,43 | 13,80 | 13,43 | 13,68 | 1,86% | - |
| 15.04.2024 | 14,23 | 14,35 | 13,43 | 13,43 | -5,62% | - |
| 12.04.2024 | 14,33 | 14,43 | 14,23 | 14,23 | -0,70% | - |
| 11.04.2024 | 14,48 | 14,48 | 14,28 | 14,33 | -1,04% | - |
| 10.04.2024 | 14,23 | 14,50 | 14,23 | 14,48 | 1,76% | - |
| 09.04.2024 | 14,40 | 14,40 | 14,13 | 14,23 | -1,22% | - |
| 08.04.2024 | 13,80 | 14,48 | 13,80 | 14,40 | 4,35% | - |
| 05.04.2024 | 13,33 | 13,80 | 13,33 | 13,80 | 3,56% | - |
| 04.04.2024 | 13,13 | 13,40 | 13,13 | 13,33 | 1,52% | - |
| 03.04.2024 | 12,88 | 13,18 | 12,83 | 13,13 | 1,94% | - |
| 02.04.2024 | 12,95 | 13,08 | 12,83 | 12,88 | -0,66% | - |
| 28.03.2024 | 13,11 | 13,11 | 12,81 | 12,96 | -0,99% | - |
| 27.03.2024 | 13,21 | 13,38 | 12,99 | 13,09 | -0,91% | - |
| 26.03.2024 | 13,46 | 13,46 | 13,17 | 13,21 | -1,86% | - |
| 25.03.2024 | 13,75 | 13,80 | 13,44 | 13,46 | -2,11% | - |
| 22.03.2024 | 13,81 | 13,86 | 13,71 | 13,75 | -0,43% | - |
| 21.03.2024 | 13,88 | 13,95 | 13,80 | 13,81 | -0,36% | - |
| 20.03.2024 | 14,08 | 14,14 | 13,75 | 13,86 | -1,56% | - |
| 19.03.2024 | 14,12 | 14,19 | 14,01 | 14,08 | -0,28% | - |
| 18.03.2024 | 14,22 | 14,26 | 13,93 | 14,12 | -0,70% | - |
| 15.03.2024 | 14,38 | 14,48 | 14,16 | 14,22 | -1,11% | - |
| 14.03.2024 | 14,64 | 14,69 | 14,35 | 14,38 | -1,78% | - |
| 13.03.2024 | 14,09 | 14,96 | 13,92 | 14,64 | 3,90% | - |
| 12.03.2024 | 13,63 | 14,12 | 13,57 | 14,09 | 3,37% | - |
| 11.03.2024 | 13,78 | 14,02 | 12,86 | 13,63 | -1,09% | 678,00 |
| 08.03.2024 | 14,12 | 14,13 | 13,77 | 13,78 | -2,27% | - |
| 07.03.2024 | 14,82 | 14,99 | 13,72 | 14,10 | -4,99% | 200,00 |
| 06.03.2024 | 14,67 | 15,33 | 14,67 | 14,84 | 1,16% | - |
| 05.03.2024 | 14,53 | 14,76 | 14,15 | 14,67 | 0,82% | - |
| 04.03.2024 | 14,19 | 14,61 | 14,17 | 14,55 | 3,12% | 64,00 |
| 01.03.2024 | 14,80 | 14,80 | 14,01 | 14,11 | -4,66% | 130,00 |
| 29.02.2024 | 14,22 | 14,80 | 13,99 | 14,80 | 4,08% | 130,00 |
| 28.02.2024 | 14,28 | 14,29 | 14,03 | 14,22 | -0,42% | - |
| 27.02.2024 | 14,24 | 14,29 | 14,05 | 14,28 | 0,14% | - |
| 26.02.2024 | 13,36 | 14,27 | 13,36 | 14,26 | 6,58% | - |
| 23.02.2024 | 13,35 | 13,41 | 13,22 | 13,38 | 0,15% | - |
| 22.02.2024 | 13,43 | 13,57 | 13,23 | 13,36 | -0,37% | - |
| 21.02.2024 | 12,85 | 13,62 | 12,69 | 13,41 | 4,36% | 36,00 |
| 20.02.2024 | 12,50 | 13,23 | 12,48 | 12,85 | 2,80% | 31,00 |
| 19.02.2024 | 12,12 | 12,50 | 12,12 | 12,50 | 3,14% | - |
| 16.02.2024 | 11,98 | 12,14 | 11,94 | 12,12 | 1,00% | - |
| 15.02.2024 | 12,02 | 12,03 | 11,92 | 12,00 | -0,17% | - |
| 14.02.2024 | 11,84 | 12,02 | 11,83 | 12,02 | 1,52% | - |
| 13.02.2024 | 11,84 | 11,89 | 11,75 | 11,84 | 0,00% | - |
| 12.02.2024 | 11,72 | 11,87 | 11,69 | 11,84 | 0,85% | - |
| 09.02.2024 | 11,57 | 11,80 | 11,57 | 11,74 | 1,47% | - |
| 08.02.2024 | 11,59 | 11,77 | 11,57 | 11,57 | 0,09% | 90,00 |
| 07.02.2024 | 11,88 | 11,92 | 11,47 | 11,56 | -2,69% | - |
| 06.02.2024 | 11,74 | 11,97 | 11,74 | 11,88 | 1,19% | - |
| 05.02.2024 | 11,91 | 11,93 | 11,67 | 11,74 | -1,51% | - |
| 02.02.2024 | 12,08 | 12,21 | 11,89 | 11,92 | -1,49% | 165,00 |
| 01.02.2024 | 11,62 | 12,19 | 11,60 | 12,10 | 4,31% | - |
| 31.01.2024 | 11,43 | 11,71 | 11,39 | 11,60 | 1,49% | - |
| 30.01.2024 | 10,52 | 11,53 | 10,52 | 11,43 | 8,65% | - |
| 29.01.2024 | 10,42 | 10,55 | 10,41 | 10,52 | 0,77% | 1.440,00 |
| 26.01.2024 | 10,88 | 10,91 | 10,41 | 10,44 | -4,22% | - |
| 25.01.2024 | 10,84 | 10,97 | 10,80 | 10,90 | 0,55% | - |
| 24.01.2024 | 10,70 | 10,89 | 10,62 | 10,84 | 1,50% | - |
| 23.01.2024 | 10,94 | 10,96 | 10,63 | 10,68 | -2,20% | - |
| 22.01.2024 | 10,98 | 11,10 | 10,88 | 10,92 | -0,55% | - |
| 19.01.2024 | 10,87 | 11,05 | 10,87 | 10,98 | 1,01% | - |
| 18.01.2024 | 11,12 | 11,29 | 10,81 | 10,87 | -2,25% | 446,00 |
| 17.01.2024 | 11,39 | 11,51 | 11,10 | 11,12 | -2,71% | 1.277,00 |
| 16.01.2024 | 11,55 | 11,61 | 11,42 | 11,43 | -1,04% | - |
| 15.01.2024 | 11,94 | 11,94 | 11,42 | 11,55 | -2,94% | - |
| 12.01.2024 | 12,12 | 12,14 | 11,89 | 11,90 | -1,82% | - |
| 11.01.2024 | 12,22 | 12,26 | 12,09 | 12,12 | -0,82% | 826,00 |
| 10.01.2024 | 12,30 | 12,41 | 12,19 | 12,22 | -0,81% | - |
| 09.01.2024 | 12,34 | 12,35 | 12,24 | 12,32 | -0,16% | - |
| 08.01.2024 | 12,29 | 12,41 | 12,22 | 12,34 | 0,41% | - |
| 05.01.2024 | 12,31 | 12,37 | 12,23 | 12,29 | -0,32% | 608,00 |
| 04.01.2024 | 12,38 | 12,49 | 12,27 | 12,33 | -0,56% | 249,00 |
| 03.01.2024 | 12,16 | 12,41 | 12,16 | 12,40 | 1,81% | - |
| 02.01.2024 | 12,11 | 12,27 | 12,06 | 12,18 | 0,74% | - |
| 29.12.2023 | 12,04 | 12,16 | 11,97 | 12,09 | 0,50% | 333,00 |
| 28.12.2023 | 12,02 | 12,11 | 11,92 | 12,03 | 0,08% | 127,00 |
| 27.12.2023 | 11,83 | 12,09 | 11,61 | 12,02 | 1,78% | 1.875,00 |
| 22.12.2023 | 11,80 | 11,89 | 11,65 | 11,81 | 0,08% | - |