111,500€
2,11%
Echtzeit-Aktienkurs Qualys
Bid:
Ask:
Aktienkurse zur Qualys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 110,15 | 110,75 | 109,10 | 110,75 | 1,42% | - |
| 24.04.2025 | 106,35 | 109,55 | 105,90 | 109,20 | 1,58% | - |
| 23.04.2025 | 106,40 | 108,15 | 106,30 | 107,50 | 3,27% | - |
| 22.04.2025 | 100,90 | 104,10 | 100,90 | 104,10 | -1,47% | 6,00 |
| 17.04.2025 | 107,15 | 107,15 | 104,85 | 105,65 | -0,61% | - |
| 16.04.2025 | 105,85 | 107,30 | 105,20 | 106,30 | -2,79% | - |
| 15.04.2025 | 107,55 | 110,10 | 107,55 | 109,35 | -0,05% | - |
| 14.04.2025 | 109,90 | 109,90 | 107,35 | 109,40 | 0,83% | - |
| 11.04.2025 | 109,95 | 110,55 | 105,80 | 108,50 | -0,96% | - |
| 10.04.2025 | 113,00 | 113,00 | 108,00 | 109,55 | -4,07% | 100,00 |
| 09.04.2025 | 101,65 | 114,20 | 101,65 | 114,20 | 9,28% | - |
| 08.04.2025 | 107,15 | 108,65 | 104,50 | 104,50 | -2,47% | - |
| 07.04.2025 | 102,45 | 107,85 | 102,45 | 107,15 | -1,02% | - |
| 04.04.2025 | 110,40 | 110,95 | 106,95 | 108,25 | -3,18% | 30,00 |
| 03.04.2025 | 113,00 | 113,45 | 109,70 | 111,80 | -5,65% | 13,00 |
| 02.04.2025 | 118,20 | 118,50 | 116,55 | 118,50 | -0,34% | - |
| 01.04.2025 | 115,30 | 118,90 | 115,30 | 118,90 | 2,37% | - |
| 31.03.2025 | 115,90 | 116,15 | 114,75 | 116,15 | -0,51% | - |
| 28.03.2025 | 119,60 | 119,60 | 116,75 | 116,75 | -2,63% | - |
| 27.03.2025 | 119,30 | 121,25 | 119,30 | 119,90 | 0,38% | - |
| 26.03.2025 | 119,40 | 120,40 | 119,40 | 119,45 | -0,08% | - |
| 25.03.2025 | 120,10 | 121,45 | 119,55 | 119,55 | -0,33% | - |
| 24.03.2025 | 118,60 | 121,30 | 118,60 | 119,95 | 1,87% | - |
| 21.03.2025 | 118,60 | 119,15 | 116,65 | 117,75 | -0,34% | - |
| 20.03.2025 | 121,40 | 121,40 | 118,15 | 118,15 | -2,03% | - |
| 19.03.2025 | 119,15 | 121,05 | 119,00 | 120,60 | 1,60% | - |
| 18.03.2025 | 118,65 | 119,15 | 118,05 | 118,70 | -0,08% | - |
| 17.03.2025 | 115,05 | 119,30 | 115,05 | 118,80 | 2,86% | - |
| 14.03.2025 | 112,25 | 115,55 | 112,25 | 115,50 | 3,08% | - |
| 13.03.2025 | 112,20 | 112,85 | 112,05 | 112,05 | -0,40% | - |
| 12.03.2025 | 113,40 | 113,45 | 112,25 | 112,50 | -0,44% | - |
| 11.03.2025 | 115,05 | 115,05 | 113,00 | 113,00 | -1,82% | - |
| 10.03.2025 | 116,40 | 116,65 | 115,10 | 115,10 | -1,83% | - |
| 07.03.2025 | 119,45 | 119,45 | 115,85 | 117,25 | -2,09% | - |
| 06.03.2025 | 120,90 | 120,90 | 119,70 | 119,75 | -1,32% | 21,00 |
| 05.03.2025 | 122,65 | 122,65 | 120,05 | 121,35 | -0,90% | - |
| 04.03.2025 | 123,05 | 123,05 | 121,95 | 122,45 | -0,24% | - |
| 03.03.2025 | 126,55 | 126,55 | 122,75 | 122,75 | -2,58% | - |
| 28.02.2025 | 125,45 | 127,25 | 125,15 | 126,00 | 0,32% | 127,00 |
| 27.02.2025 | 126,70 | 128,00 | 125,60 | 125,60 | -0,79% | - |
| 26.02.2025 | 126,10 | 126,80 | 124,65 | 126,60 | 0,76% | - |
| 25.02.2025 | 128,05 | 128,05 | 125,65 | 125,65 | -1,87% | 20,00 |
| 24.02.2025 | 129,35 | 129,55 | 128,05 | 128,05 | -1,84% | 45,00 |
| 21.02.2025 | 132,10 | 132,10 | 129,55 | 130,45 | -1,29% | - |
| 20.02.2025 | 138,55 | 138,80 | 131,70 | 132,15 | -5,13% | 14,00 |
| 19.02.2025 | 140,50 | 140,50 | 138,00 | 139,30 | -1,10% | - |
| 18.02.2025 | 136,05 | 140,85 | 135,75 | 140,85 | 4,03% | - |
| 17.02.2025 | 135,35 | 135,40 | 135,30 | 135,40 | -0,40% | - |
| 14.02.2025 | 134,25 | 135,95 | 133,15 | 135,95 | 1,08% | - |
| 13.02.2025 | 132,05 | 134,50 | 131,75 | 134,50 | 1,36% | - |
| 12.02.2025 | 131,75 | 133,25 | 131,10 | 132,70 | 0,45% | - |
| 11.02.2025 | 132,30 | 132,30 | 130,65 | 132,10 | -0,60% | - |
| 10.02.2025 | 131,20 | 133,65 | 131,20 | 132,90 | 1,45% | - |
| 07.02.2025 | 129,90 | 136,00 | 129,90 | 131,00 | -2,96% | 61,00 |
| 06.02.2025 | 140,05 | 140,05 | 134,80 | 135,00 | -3,47% | - |
| 05.02.2025 | 137,05 | 139,85 | 137,05 | 139,85 | 1,27% | - |
| 04.02.2025 | 136,60 | 138,30 | 135,90 | 138,10 | 0,88% | - |
| 03.02.2025 | 132,20 | 136,90 | 131,75 | 136,90 | 1,86% | 20,00 |
| 31.01.2025 | 134,45 | 134,95 | 134,05 | 134,40 | 0,07% | - |
| 30.01.2025 | 139,00 | 139,25 | 134,30 | 134,30 | -3,45% | - |
| 29.01.2025 | 141,05 | 141,05 | 139,10 | 139,10 | -1,45% | - |
| 28.01.2025 | 140,05 | 143,30 | 138,40 | 141,15 | 1,11% | 6,00 |
| 27.01.2025 | 133,45 | 141,85 | 133,45 | 139,60 | 2,87% | 4,00 |
| 24.01.2025 | 134,60 | 136,00 | 134,60 | 135,70 | 0,30% | - |
| 23.01.2025 | 135,15 | 135,30 | 135,15 | 135,30 | 0,52% | - |
| 22.01.2025 | 134,30 | 134,85 | 133,00 | 134,60 | 0,86% | - |
| 21.01.2025 | 131,35 | 134,20 | 131,35 | 133,45 | 1,75% | - |
| 20.01.2025 | 131,95 | 131,95 | 131,15 | 131,15 | -1,47% | 7,00 |
| 17.01.2025 | 132,10 | 133,60 | 132,10 | 133,10 | 0,80% | - |
| 16.01.2025 | 131,70 | 132,20 | 131,45 | 132,05 | 0,27% | - |
| 15.01.2025 | 131,10 | 132,30 | 131,10 | 131,70 | 0,30% | - |
| 14.01.2025 | 129,95 | 131,30 | 129,35 | 131,30 | 0,46% | - |
| 13.01.2025 | 131,00 | 131,25 | 130,05 | 130,70 | -0,15% | 15,00 |
| 10.01.2025 | 128,15 | 130,90 | 128,15 | 130,90 | 1,51% | 12,00 |
| 09.01.2025 | 129,40 | 129,40 | 128,85 | 128,95 | -0,54% | - |
| 08.01.2025 | 131,05 | 131,05 | 128,85 | 129,65 | -1,26% | 22,00 |
| 07.01.2025 | 131,10 | 131,85 | 130,60 | 131,30 | 0,08% | - |
| 06.01.2025 | 137,30 | 137,30 | 131,20 | 131,20 | -4,75% | - |
| 03.01.2025 | 134,85 | 137,75 | 134,80 | 137,75 | 2,19% | - |
| 02.01.2025 | 134,45 | 136,70 | 134,35 | 134,80 | 1,77% | 50,00 |
| 30.12.2024 | 132,85 | 132,85 | 132,45 | 132,45 | -1,08% | - |
| 27.12.2024 | 134,80 | 136,25 | 132,55 | 133,90 | 0,45% | 7,00 |
| 23.12.2024 | 134,95 | 136,40 | 133,20 | 133,30 | -0,60% | 7,00 |
| 20.12.2024 | 136,10 | 137,10 | 134,10 | 134,10 | -2,30% | - |
| 19.12.2024 | 135,20 | 137,45 | 135,20 | 137,25 | 0,62% | - |
| 18.12.2024 | 138,05 | 139,80 | 136,40 | 136,40 | -1,91% | - |
| 17.12.2024 | 138,00 | 139,55 | 138,00 | 139,05 | 0,22% | - |
| 16.12.2024 | 140,15 | 140,60 | 138,75 | 138,75 | -1,00% | - |
| 13.12.2024 | 144,95 | 144,95 | 140,15 | 140,15 | -3,21% | - |
| 12.12.2024 | 145,05 | 145,30 | 144,20 | 144,80 | -1,56% | - |
| 11.12.2024 | 145,60 | 147,30 | 145,60 | 147,10 | 0,68% | - |
| 10.12.2024 | 146,40 | 148,45 | 146,10 | 146,10 | -0,98% | - |
| 09.12.2024 | 146,40 | 148,45 | 146,40 | 147,55 | 0,48% | - |
| 06.12.2024 | 147,40 | 149,45 | 146,40 | 146,85 | -0,54% | - |
| 05.12.2024 | 149,85 | 152,20 | 147,60 | 147,65 | -1,93% | 70,00 |
| 04.12.2024 | 149,45 | 151,15 | 149,45 | 150,55 | 0,84% | - |
| 03.12.2024 | 147,45 | 149,90 | 146,60 | 149,30 | 1,12% | - |
| 02.12.2024 | 144,90 | 148,35 | 144,65 | 147,65 | 2,36% | - |
| 29.11.2024 | 144,95 | 145,90 | 144,25 | 144,25 | -1,33% | - |
| 28.11.2024 | 145,85 | 146,35 | 145,85 | 146,20 | 0,65% | - |