296,950€
-0,45%
Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
Ask:
Aktienkurse zur Quanta Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 299,90 | 300,25 | 296,90 | 300,25 | 0,65% | - |
| 30.05.2025 | 298,30 | 298,30 | 298,30 | 298,30 | 1,57% | - |
| 29.05.2025 | 305,30 | 305,30 | 293,70 | 293,70 | -1,51% | 35,00 |
| 28.05.2025 | 300,90 | 304,90 | 298,20 | 298,20 | 0,81% | 50,00 |
| 27.05.2025 | 296,40 | 296,40 | 295,80 | 295,80 | 0,17% | - |
| 26.05.2025 | 295,30 | 295,30 | 295,30 | 295,30 | 2,57% | - |
| 23.05.2025 | 290,80 | 290,80 | 287,90 | 287,90 | 1,23% | - |
| 22.05.2025 | 300,40 | 300,40 | 284,40 | 284,40 | -5,23% | - |
| 21.05.2025 | 302,20 | 302,20 | 300,10 | 300,10 | -0,83% | - |
| 20.05.2025 | 301,80 | 302,60 | 301,80 | 302,60 | 0,83% | - |
| 19.05.2025 | 302,70 | 302,70 | 300,10 | 300,10 | -0,07% | 30,00 |
| 16.05.2025 | 301,80 | 301,80 | 300,30 | 300,30 | 0,13% | - |
| 15.05.2025 | 304,10 | 304,10 | 299,90 | 299,90 | -1,25% | - |
| 14.05.2025 | 306,00 | 306,00 | 303,70 | 303,70 | 1,47% | - |
| 13.05.2025 | 296,00 | 299,30 | 296,00 | 299,30 | 0,91% | - |
| 12.05.2025 | 290,70 | 305,00 | 290,70 | 296,60 | 4,44% | 25,00 |
| 09.05.2025 | 287,40 | 287,40 | 284,00 | 284,00 | 0,14% | - |
| 08.05.2025 | 287,50 | 287,90 | 283,60 | 283,60 | 3,28% | 21,00 |
| 07.05.2025 | 279,70 | 279,70 | 274,60 | 274,60 | -0,69% | - |
| 06.05.2025 | 282,50 | 282,50 | 276,50 | 276,50 | -0,18% | - |
| 05.05.2025 | 283,00 | 283,00 | 277,00 | 277,00 | -2,33% | 111,00 |
| 02.05.2025 | 283,10 | 283,60 | 283,10 | 283,60 | 15,19% | - |
| 30.04.2025 | 254,80 | 254,80 | 246,20 | 246,20 | -2,53% | - |
| 29.04.2025 | 254,30 | 254,30 | 252,60 | 252,60 | 0,08% | - |
| 28.04.2025 | 250,90 | 252,40 | 250,90 | 252,40 | 1,12% | - |
| 25.04.2025 | 248,80 | 251,30 | 248,80 | 249,60 | 4,70% | 20,00 |
| 24.04.2025 | 239,90 | 239,90 | 238,40 | 238,40 | -2,38% | - |
| 23.04.2025 | 232,80 | 244,20 | 232,80 | 244,20 | 10,90% | - |
| 22.04.2025 | 221,00 | 221,00 | 220,20 | 220,20 | -5,45% | - |
| 17.04.2025 | 237,50 | 237,50 | 232,90 | 232,90 | -0,72% | 62,00 |
| 16.04.2025 | 237,50 | 238,00 | 234,60 | 234,60 | -2,41% | 42,00 |
| 15.04.2025 | 240,20 | 244,30 | 240,20 | 240,40 | 1,09% | 2,00 |
| 14.04.2025 | 237,00 | 237,80 | 237,00 | 237,80 | 1,58% | - |
| 11.04.2025 | 233,60 | 234,10 | 230,10 | 234,10 | -2,46% | 10,00 |
| 10.04.2025 | 244,20 | 244,20 | 234,10 | 240,00 | 8,01% | 423,00 |
| 09.04.2025 | 221,00 | 222,20 | 216,10 | 222,20 | -4,39% | 33,00 |
| 08.04.2025 | 223,30 | 232,40 | 223,30 | 232,40 | 5,54% | 100,00 |
| 07.04.2025 | 215,00 | 220,20 | 206,60 | 220,20 | 0,82% | 27,00 |
| 04.04.2025 | 225,90 | 226,30 | 215,00 | 218,40 | -6,39% | 44,00 |
| 03.04.2025 | 233,30 | 233,30 | 233,30 | 233,30 | -1,81% | - |
| 02.04.2025 | 237,60 | 237,60 | 234,80 | 237,60 | 2,24% | 60,00 |
| 01.04.2025 | 234,00 | 234,00 | 232,40 | 232,40 | 0,74% | - |
| 31.03.2025 | 231,00 | 231,00 | 229,00 | 230,70 | -0,77% | 184,00 |
| 28.03.2025 | 234,80 | 235,00 | 232,50 | 232,50 | -2,11% | 22,00 |
| 27.03.2025 | 239,60 | 239,60 | 237,50 | 237,50 | -1,78% | 13,00 |
| 26.03.2025 | 254,90 | 254,90 | 241,80 | 241,80 | -4,73% | 12,00 |
| 25.03.2025 | 256,80 | 256,80 | 253,80 | 253,80 | -1,82% | 10,00 |
| 24.03.2025 | 246,30 | 258,50 | 246,30 | 258,50 | 4,66% | 53,00 |
| 21.03.2025 | 249,00 | 249,00 | 247,00 | 247,00 | -1,12% | - |
| 20.03.2025 | 247,90 | 250,40 | 247,90 | 249,80 | 0,81% | 15,00 |
| 19.03.2025 | 240,30 | 247,80 | 240,30 | 247,80 | 2,65% | 47,00 |
| 18.03.2025 | 243,90 | 246,70 | 241,40 | 241,40 | -1,75% | 30,00 |
| 17.03.2025 | 236,80 | 245,70 | 236,80 | 245,70 | 2,89% | 41,00 |
| 14.03.2025 | 231,20 | 238,80 | 229,20 | 238,80 | 4,28% | 25,00 |
| 13.03.2025 | 229,00 | 229,00 | 229,00 | 229,00 | -0,48% | - |
| 12.03.2025 | 225,10 | 230,10 | 225,10 | 230,10 | 3,23% | 12,00 |
| 11.03.2025 | 215,60 | 222,90 | 215,00 | 222,90 | -0,49% | 111,00 |
| 10.03.2025 | 224,00 | 224,00 | 224,00 | 224,00 | -0,53% | 97,00 |
| 07.03.2025 | 221,70 | 225,20 | 221,70 | 225,20 | 1,17% | 4,00 |
| 06.03.2025 | 232,70 | 232,70 | 222,60 | 222,60 | -3,80% | 115,00 |
| 05.03.2025 | 234,20 | 234,20 | 231,40 | 231,40 | 0,35% | 66,00 |
| 04.03.2025 | 237,00 | 237,00 | 230,60 | 230,60 | -2,86% | 55,00 |
| 03.03.2025 | 249,00 | 249,00 | 237,40 | 237,40 | -4,66% | 62,00 |
| 28.02.2025 | 248,40 | 249,00 | 248,40 | 249,00 | -4,38% | - |
| 27.02.2025 | 260,40 | 260,40 | 260,40 | 260,40 | -0,38% | - |
| 26.02.2025 | 253,00 | 261,40 | 253,00 | 261,40 | 8,11% | 40,00 |
| 25.02.2025 | 245,80 | 247,20 | 241,80 | 241,80 | -4,39% | 30,00 |
| 24.02.2025 | 254,00 | 255,60 | 250,10 | 252,90 | -5,99% | 88,00 |
| 21.02.2025 | 265,30 | 272,00 | 265,30 | 269,00 | -10,33% | 25,00 |
| 20.02.2025 | 280,50 | 300,50 | 280,50 | 300,00 | 7,80% | 35,00 |
| 19.02.2025 | 274,80 | 278,30 | 274,80 | 278,30 | 1,31% | 28,00 |
| 18.02.2025 | 270,20 | 274,70 | 270,20 | 274,70 | -1,44% | 70,00 |
| 17.02.2025 | 269,80 | 278,70 | 269,80 | 278,70 | -0,32% | 13,00 |
| 14.02.2025 | 279,60 | 279,60 | 279,60 | 279,60 | 0,58% | - |
| 13.02.2025 | 285,50 | 288,00 | 274,80 | 278,00 | -2,32% | 461,00 |
| 12.02.2025 | 290,90 | 295,80 | 284,60 | 284,60 | -3,03% | 90,00 |
| 11.02.2025 | 299,40 | 304,00 | 293,50 | 293,50 | -4,71% | 5,00 |
| 10.02.2025 | 304,00 | 308,60 | 302,30 | 308,00 | 1,52% | 80,00 |
| 07.02.2025 | 299,00 | 303,40 | 299,00 | 303,40 | 5,35% | 2,00 |
| 06.02.2025 | 287,10 | 289,00 | 287,10 | 288,00 | -1,71% | - |
| 05.02.2025 | 293,00 | 293,00 | 293,00 | 293,00 | -1,01% | - |
| 04.02.2025 | 294,00 | 296,00 | 294,00 | 296,00 | 0,68% | 2,00 |
| 03.02.2025 | 293,40 | 294,00 | 287,00 | 294,00 | -1,61% | 30,00 |
| 31.01.2025 | 298,20 | 298,80 | 298,20 | 298,80 | 2,33% | 24,00 |
| 30.01.2025 | 287,90 | 292,00 | 287,90 | 292,00 | 1,81% | 10,00 |
| 29.01.2025 | 280,40 | 286,80 | 280,40 | 286,80 | 2,43% | 17,00 |
| 28.01.2025 | 282,10 | 291,00 | 280,00 | 280,00 | -2,64% | 87,00 |
| 27.01.2025 | 334,30 | 334,30 | 287,60 | 287,60 | -15,59% | 32,00 |
| 24.01.2025 | 342,40 | 343,00 | 337,50 | 340,70 | 0,65% | 47,00 |
| 23.01.2025 | 340,00 | 340,00 | 338,50 | 338,50 | -2,45% | - |
| 22.01.2025 | 345,20 | 347,00 | 344,40 | 347,00 | 4,77% | 104,00 |
| 21.01.2025 | 324,40 | 331,20 | 323,60 | 331,20 | 2,73% | 16,00 |
| 20.01.2025 | 325,90 | 325,90 | 322,40 | 322,40 | -2,80% | 8,00 |
| 17.01.2025 | 325,70 | 331,70 | 325,70 | 331,70 | 3,17% | 31,00 |
| 16.01.2025 | 319,10 | 321,50 | 319,10 | 321,50 | 0,63% | - |
| 15.01.2025 | 309,50 | 319,50 | 309,50 | 319,50 | 3,47% | - |
| 14.01.2025 | 305,60 | 308,80 | 305,60 | 308,80 | 1,15% | - |
| 13.01.2025 | 305,00 | 305,30 | 305,00 | 305,30 | 1,80% | - |
| 10.01.2025 | 300,80 | 300,80 | 299,90 | 299,90 | -0,46% | - |
| 09.01.2025 | 301,30 | 301,30 | 301,30 | 301,30 | -0,69% | - |