111,475€
1,55%
Echtzeit-Aktienkurs Qualys
Bid:
Ask:
Aktienkurse zur Qualys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 110,78 | 111,50 | 109,00 | 111,40 | 1,48% | 54,00 |
| 24.04.2025 | 107,00 | 110,48 | 105,85 | 109,78 | 2,00% | 226,00 |
| 23.04.2025 | 107,08 | 110,55 | 106,40 | 107,63 | 2,92% | 28,00 |
| 22.04.2025 | 101,38 | 105,18 | 101,35 | 104,58 | -1,34% | - |
| 17.04.2025 | 107,83 | 108,55 | 105,23 | 106,00 | -0,56% | 107,00 |
| 16.04.2025 | 106,50 | 109,15 | 105,20 | 106,60 | -2,98% | 77,00 |
| 15.04.2025 | 108,28 | 110,95 | 108,15 | 109,88 | 1,10% | 43,00 |
| 14.04.2025 | 110,60 | 111,80 | 107,40 | 108,68 | -0,53% | 154,00 |
| 11.04.2025 | 110,15 | 111,65 | 104,73 | 109,25 | -0,36% | 260,00 |
| 10.04.2025 | 113,90 | 114,15 | 106,65 | 109,65 | -4,40% | 299,00 |
| 09.04.2025 | 102,13 | 116,95 | 101,88 | 114,70 | 9,37% | 27,00 |
| 08.04.2025 | 107,90 | 110,58 | 103,53 | 104,88 | -2,17% | 117,00 |
| 07.04.2025 | 102,83 | 111,38 | 100,13 | 107,20 | -1,08% | 415,00 |
| 04.04.2025 | 110,95 | 111,93 | 106,55 | 108,38 | -3,17% | 244,00 |
| 03.04.2025 | 113,70 | 114,20 | 110,05 | 111,93 | -5,97% | - |
| 02.04.2025 | 118,93 | 119,40 | 116,80 | 119,03 | -0,13% | 40,00 |
| 01.04.2025 | 115,90 | 119,35 | 115,48 | 119,18 | 2,23% | 18,00 |
| 31.03.2025 | 116,68 | 117,85 | 114,05 | 116,58 | -0,77% | 84,00 |
| 28.03.2025 | 120,23 | 120,63 | 116,78 | 117,48 | -2,57% | 80,00 |
| 27.03.2025 | 120,00 | 122,28 | 118,98 | 120,58 | 0,31% | - |
| 26.03.2025 | 120,00 | 121,70 | 119,50 | 120,20 | -0,02% | 39,00 |
| 25.03.2025 | 120,70 | 122,80 | 120,03 | 120,23 | -0,39% | 49,00 |
| 24.03.2025 | 119,33 | 122,15 | 118,90 | 120,70 | 2,07% | 38,00 |
| 21.03.2025 | 119,18 | 119,53 | 116,30 | 118,25 | -0,59% | 155,00 |
| 20.03.2025 | 122,00 | 122,48 | 118,15 | 118,95 | -1,98% | 91,00 |
| 19.03.2025 | 119,78 | 121,93 | 119,68 | 121,35 | 1,68% | - |
| 18.03.2025 | 119,18 | 119,95 | 117,30 | 119,35 | -0,06% | 82,00 |
| 17.03.2025 | 115,65 | 119,90 | 114,90 | 119,43 | 2,84% | 128,00 |
| 14.03.2025 | 112,93 | 116,28 | 112,55 | 116,13 | 3,27% | 20,00 |
| 13.03.2025 | 112,75 | 114,00 | 112,03 | 112,45 | -0,66% | 10,00 |
| 12.03.2025 | 113,90 | 116,15 | 112,48 | 113,20 | -0,33% | 196,00 |
| 11.03.2025 | 115,53 | 115,88 | 113,25 | 113,58 | -1,73% | 92,00 |
| 10.03.2025 | 117,00 | 117,93 | 115,05 | 115,58 | -1,49% | 396,00 |
| 07.03.2025 | 120,08 | 120,68 | 115,70 | 117,33 | -2,29% | 120,00 |
| 06.03.2025 | 121,70 | 122,00 | 119,18 | 120,08 | -1,62% | 93,00 |
| 05.03.2025 | 123,48 | 123,55 | 119,80 | 122,05 | -0,71% | 216,00 |
| 04.03.2025 | 123,85 | 124,18 | 120,00 | 122,93 | -0,36% | 386,00 |
| 03.03.2025 | 127,05 | 128,20 | 123,05 | 123,38 | -2,55% | 196,00 |
| 28.02.2025 | 126,08 | 127,68 | 125,35 | 126,60 | 0,50% | 646,00 |
| 27.02.2025 | 127,68 | 128,60 | 125,85 | 125,98 | -0,85% | 454,00 |
| 26.02.2025 | 127,00 | 128,63 | 125,68 | 127,05 | 0,85% | 112,00 |
| 25.02.2025 | 128,55 | 128,65 | 124,75 | 125,98 | -1,93% | 340,00 |
| 24.02.2025 | 130,25 | 131,55 | 128,02 | 128,45 | -1,42% | 229,00 |
| 21.02.2025 | 132,93 | 134,00 | 129,85 | 130,30 | -1,83% | 275,00 |
| 20.02.2025 | 139,45 | 139,70 | 131,65 | 132,73 | -5,20% | 156,00 |
| 19.02.2025 | 141,33 | 141,73 | 137,00 | 140,00 | -1,06% | 324,00 |
| 18.02.2025 | 136,95 | 141,50 | 136,00 | 141,50 | 3,87% | 224,00 |
| 17.02.2025 | 135,55 | 137,05 | 135,55 | 136,23 | -0,57% | 104,00 |
| 14.02.2025 | 135,15 | 137,00 | 133,10 | 137,00 | 1,58% | 175,00 |
| 13.02.2025 | 132,85 | 134,93 | 131,45 | 134,88 | 1,51% | 141,00 |
| 12.02.2025 | 131,90 | 134,30 | 130,85 | 132,88 | 0,30% | 294,00 |
| 11.02.2025 | 133,13 | 133,25 | 131,23 | 132,48 | -0,75% | - |
| 10.02.2025 | 132,10 | 135,77 | 131,50 | 133,48 | 1,60% | 21,00 |
| 07.02.2025 | 130,68 | 139,35 | 129,45 | 131,38 | -2,79% | 228,00 |
| 06.02.2025 | 140,63 | 141,35 | 134,70 | 135,15 | -3,57% | 44,00 |
| 05.02.2025 | 137,50 | 140,38 | 136,30 | 140,15 | 1,45% | 292,00 |
| 04.02.2025 | 137,55 | 138,68 | 136,58 | 138,15 | 0,29% | 147,00 |
| 03.02.2025 | 132,90 | 138,60 | 132,25 | 137,75 | 2,44% | 487,00 |
| 31.01.2025 | 135,38 | 136,50 | 134,27 | 134,48 | -0,04% | 54,00 |
| 30.01.2025 | 139,95 | 140,80 | 134,48 | 134,52 | -3,48% | 4,00 |
| 29.01.2025 | 141,93 | 143,40 | 138,73 | 139,38 | -1,59% | 31,00 |
| 28.01.2025 | 140,93 | 144,20 | 139,18 | 141,63 | 1,09% | 37,00 |
| 27.01.2025 | 133,75 | 142,75 | 130,30 | 140,10 | 2,71% | 467,00 |
| 24.01.2025 | 135,48 | 136,60 | 134,15 | 136,40 | 0,20% | 66,00 |
| 23.01.2025 | 135,13 | 136,45 | 134,23 | 136,13 | 0,59% | 13,00 |
| 22.01.2025 | 135,10 | 135,70 | 133,52 | 135,33 | 0,89% | 33,00 |
| 21.01.2025 | 132,02 | 134,88 | 131,93 | 134,13 | 1,65% | - |
| 20.01.2025 | 132,80 | 133,05 | 131,80 | 131,95 | -1,03% | 8,00 |
| 17.01.2025 | 132,95 | 135,58 | 131,15 | 133,33 | 0,57% | 63,00 |
| 16.01.2025 | 132,40 | 133,60 | 130,98 | 132,58 | 0,44% | 208,00 |
| 15.01.2025 | 131,88 | 133,80 | 131,45 | 132,00 | 0,38% | 129,00 |
| 14.01.2025 | 130,90 | 132,10 | 129,35 | 131,50 | 0,67% | 38,00 |
| 13.01.2025 | 130,50 | 132,05 | 129,15 | 130,63 | -0,29% | 27,00 |
| 10.01.2025 | 129,35 | 131,80 | 128,50 | 131,00 | 1,22% | 228,00 |
| 09.01.2025 | 130,18 | 130,20 | 128,80 | 129,43 | -0,56% | 37,00 |
| 08.01.2025 | 131,90 | 132,68 | 128,45 | 130,15 | -1,14% | 79,00 |
| 07.01.2025 | 131,80 | 133,02 | 130,40 | 131,65 | -0,53% | 144,00 |
| 06.01.2025 | 138,13 | 138,95 | 131,40 | 132,35 | -4,20% | 109,00 |
| 03.01.2025 | 135,83 | 138,43 | 134,70 | 138,15 | 2,03% | 33,00 |
| 02.01.2025 | 135,27 | 138,85 | 134,45 | 135,40 | 2,21% | 232,00 |
| 30.12.2024 | 133,75 | 134,50 | 132,45 | 132,48 | -1,08% | 27,00 |
| 27.12.2024 | 135,63 | 135,70 | 132,52 | 133,93 | 0,06% | 93,00 |
| 23.12.2024 | 135,83 | 136,70 | 133,08 | 133,85 | -0,72% | 24,00 |
| 20.12.2024 | 136,98 | 137,75 | 134,55 | 134,83 | -2,00% | 86,00 |
| 19.12.2024 | 136,08 | 138,85 | 135,88 | 137,58 | 0,77% | 181,00 |
| 18.12.2024 | 138,98 | 140,70 | 135,35 | 136,52 | -1,82% | 703,00 |
| 17.12.2024 | 137,95 | 140,52 | 137,50 | 139,05 | 0,04% | 372,00 |
| 16.12.2024 | 140,73 | 142,40 | 138,88 | 139,00 | -1,10% | 139,00 |
| 13.12.2024 | 145,88 | 146,08 | 140,43 | 140,55 | -3,19% | 910,00 |
| 12.12.2024 | 146,05 | 147,33 | 144,20 | 145,18 | -1,09% | 75,00 |
| 11.12.2024 | 146,45 | 148,13 | 145,58 | 146,77 | 0,36% | 110,00 |
| 10.12.2024 | 147,30 | 149,40 | 146,15 | 146,25 | -0,98% | 29,00 |
| 09.12.2024 | 147,30 | 149,48 | 146,45 | 147,70 | 0,31% | 172,00 |
| 06.12.2024 | 148,35 | 150,13 | 146,50 | 147,25 | -0,51% | 131,00 |
| 05.12.2024 | 150,80 | 152,65 | 147,80 | 148,00 | -2,05% | 548,00 |
| 04.12.2024 | 150,23 | 152,35 | 149,55 | 151,10 | 0,77% | 231,00 |
| 03.12.2024 | 148,02 | 150,43 | 146,20 | 149,95 | 1,10% | 11,00 |
| 02.12.2024 | 144,75 | 149,48 | 144,75 | 148,33 | 2,20% | 119,00 |
| 29.11.2024 | 146,93 | 147,90 | 144,85 | 145,13 | -1,31% | 52,00 |
| 28.11.2024 | 147,00 | 147,33 | 146,80 | 147,05 | 0,46% | - |