324,650€
0,82%
Echtzeit-Aktienkurs Quanta Services
Bid:
Ask:
Aktienkurse zur Quanta Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 323,20 | 323,20 | 312,90 | 312,90 | -2,83% | - |
| 14.08.2025 | 322,70 | 322,70 | 322,00 | 322,00 | -1,80% | - |
| 13.08.2025 | 333,50 | 333,50 | 327,90 | 327,90 | 1,05% | - |
| 12.08.2025 | 329,10 | 334,70 | 324,50 | 324,50 | -1,10% | 1,00 |
| 11.08.2025 | 329,70 | 330,50 | 328,10 | 328,10 | 0,15% | 5,00 |
| 08.08.2025 | 331,30 | 331,30 | 327,60 | 327,60 | -0,70% | - |
| 07.08.2025 | 329,20 | 329,90 | 329,20 | 329,90 | 0,37% | - |
| 06.08.2025 | 335,80 | 335,80 | 328,70 | 328,70 | -2,75% | - |
| 05.08.2025 | 340,00 | 340,00 | 338,00 | 338,00 | -0,03% | - |
| 04.08.2025 | 339,10 | 339,10 | 338,10 | 338,10 | -3,46% | - |
| 01.08.2025 | 350,70 | 350,70 | 350,20 | 350,20 | -1,85% | 4,00 |
| 31.07.2025 | 357,20 | 357,20 | 356,80 | 356,80 | 0,48% | 11,00 |
| 30.07.2025 | 352,60 | 355,10 | 352,60 | 355,10 | 0,31% | - |
| 29.07.2025 | 355,20 | 362,30 | 354,00 | 354,00 | 1,09% | 50,00 |
| 28.07.2025 | 359,90 | 359,90 | 350,20 | 350,20 | -0,23% | - |
| 25.07.2025 | 345,80 | 351,00 | 345,80 | 351,00 | 2,72% | 2,00 |
| 24.07.2025 | 342,60 | 348,40 | 341,70 | 341,70 | 1,15% | 15,00 |
| 23.07.2025 | 344,60 | 344,60 | 337,80 | 337,80 | 2,80% | 2,00 |
| 22.07.2025 | 340,20 | 340,20 | 328,60 | 328,60 | -3,35% | 8,00 |
| 21.07.2025 | 345,60 | 345,60 | 340,00 | 340,00 | -0,70% | - |
| 18.07.2025 | 341,80 | 342,40 | 340,20 | 342,40 | 1,45% | 15,00 |
| 17.07.2025 | 334,80 | 337,50 | 334,80 | 337,50 | 2,86% | 5,00 |
| 16.07.2025 | 335,50 | 335,90 | 328,10 | 328,10 | 0,15% | 16,00 |
| 15.07.2025 | 335,20 | 335,20 | 327,60 | 327,60 | 1,11% | 6,00 |
| 14.07.2025 | 325,60 | 325,60 | 324,00 | 324,00 | 1,47% | - |
| 11.07.2025 | 322,70 | 322,70 | 319,30 | 319,30 | -0,16% | - |
| 10.07.2025 | 323,30 | 323,30 | 319,80 | 319,80 | -0,25% | - |
| 09.07.2025 | 320,60 | 320,60 | 320,60 | 320,60 | 0,03% | - |
| 08.07.2025 | 327,50 | 327,50 | 320,50 | 320,50 | -1,84% | - |
| 07.07.2025 | 326,50 | 326,50 | 326,50 | 326,50 | -0,21% | - |
| 04.07.2025 | 327,20 | 327,20 | 327,20 | 327,20 | -1,18% | - |
| 03.07.2025 | 315,60 | 331,10 | 315,60 | 331,10 | 6,94% | 22,00 |
| 02.07.2025 | 315,10 | 315,10 | 309,60 | 309,60 | -3,97% | - |
| 01.07.2025 | 317,20 | 322,40 | 317,20 | 322,40 | -0,49% | 25,00 |
| 30.06.2025 | 324,90 | 324,90 | 315,60 | 324,00 | 2,34% | 87,00 |
| 27.06.2025 | 323,70 | 323,70 | 316,60 | 316,60 | -2,58% | - |
| 26.06.2025 | 320,20 | 325,00 | 318,10 | 325,00 | 2,33% | 15,00 |
| 25.06.2025 | 319,20 | 319,20 | 317,60 | 317,60 | 1,34% | - |
| 24.06.2025 | 316,70 | 316,70 | 313,40 | 313,40 | 0,51% | - |
| 23.06.2025 | 311,60 | 311,80 | 311,60 | 311,80 | 0,84% | - |
| 20.06.2025 | 309,20 | 309,20 | 309,20 | 309,20 | -0,96% | - |
| 19.06.2025 | 312,20 | 312,20 | 312,20 | 312,20 | 0,48% | - |
| 18.06.2025 | 310,70 | 310,70 | 310,70 | 310,70 | 1,04% | - |
| 17.06.2025 | 309,10 | 309,10 | 307,50 | 307,50 | -3,91% | 95,00 |
| 16.06.2025 | 309,20 | 320,00 | 309,20 | 320,00 | 5,65% | 4,00 |
| 13.06.2025 | 301,70 | 302,90 | 301,70 | 302,90 | -1,14% | 100,00 |
| 12.06.2025 | 306,40 | 306,40 | 306,40 | 306,40 | 1,12% | - |
| 11.06.2025 | 303,00 | 303,00 | 303,00 | 303,00 | -2,16% | - |
| 10.06.2025 | 309,70 | 309,70 | 309,70 | 309,70 | -2,15% | - |
| 09.06.2025 | 314,50 | 316,50 | 314,50 | 316,50 | 0,76% | 5,00 |
| 06.06.2025 | 314,10 | 314,10 | 314,10 | 314,10 | 0,35% | - |
| 05.06.2025 | 313,00 | 313,00 | 313,00 | 313,00 | -0,79% | - |
| 04.06.2025 | 313,30 | 315,50 | 313,30 | 315,50 | 5,24% | 7,00 |
| 03.06.2025 | 300,20 | 300,20 | 299,80 | 299,80 | 0,98% | 66,00 |
| 02.06.2025 | 296,90 | 296,90 | 296,90 | 296,90 | -0,47% | - |
| 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 |