397,100€
2,77%
Echtzeit-Aktienkurs Quanta Services
Bid:
Ask:
Aktienkurse zur Quanta Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 395,70 | 399,80 | 392,00 | 392,00 | 1,45% | 10,00 |
| 04.12.2025 | 387,50 | 387,50 | 386,40 | 386,40 | 3,70% | - |
| 03.12.2025 | 387,60 | 396,10 | 372,60 | 372,60 | -3,75% | 50,00 |
| 02.12.2025 | 385,20 | 397,00 | 385,20 | 387,10 | 0,31% | 16,00 |
| 01.12.2025 | 393,50 | 393,50 | 385,90 | 385,90 | -1,56% | - |
| 28.11.2025 | 394,00 | 394,00 | 392,00 | 392,00 | -0,25% | - |
| 27.11.2025 | 393,00 | 393,00 | 393,00 | 393,00 | 1,66% | - |
| 26.11.2025 | 386,40 | 386,60 | 386,40 | 386,60 | 4,60% | - |
| 25.11.2025 | 379,90 | 379,90 | 369,60 | 369,60 | -0,43% | - |
| 24.11.2025 | 372,10 | 381,10 | 371,20 | 371,20 | 1,01% | 2,00 |
| 21.11.2025 | 368,60 | 372,30 | 364,60 | 367,50 | -5,79% | 34,00 |
| 20.11.2025 | 390,20 | 390,20 | 390,10 | 390,10 | 0,15% | - |
| 19.11.2025 | 375,20 | 389,50 | 375,20 | 389,50 | 7,27% | 9,00 |
| 18.11.2025 | 368,60 | 368,60 | 363,10 | 363,10 | -0,77% | 31,00 |
| 17.11.2025 | 366,00 | 372,30 | 365,90 | 365,90 | -2,58% | 24,00 |
| 14.11.2025 | 361,60 | 375,60 | 361,60 | 375,60 | 1,32% | 8,00 |
| 13.11.2025 | 385,10 | 385,10 | 370,70 | 370,70 | -3,64% | - |
| 12.11.2025 | 385,10 | 385,10 | 384,70 | 384,70 | 1,24% | - |
| 11.11.2025 | 385,60 | 385,60 | 380,00 | 380,00 | 0,42% | - |
| 10.11.2025 | 384,70 | 396,00 | 378,40 | 378,40 | 2,83% | 96,00 |
| 07.11.2025 | 382,90 | 382,90 | 368,00 | 368,00 | -6,24% | 36,00 |
| 06.11.2025 | 397,40 | 397,40 | 392,50 | 392,50 | -1,23% | 17,00 |
| 05.11.2025 | 379,30 | 400,20 | 379,30 | 397,40 | 4,33% | 26,00 |
| 04.11.2025 | 393,80 | 393,80 | 380,90 | 380,90 | -1,30% | 34,00 |
| 03.11.2025 | 387,90 | 393,30 | 385,90 | 385,90 | -2,80% | 8,00 |
| 31.10.2025 | 391,70 | 397,00 | 391,70 | 397,00 | 2,66% | 35,00 |
| 30.10.2025 | 386,70 | 386,70 | 386,70 | 386,70 | -1,10% | - |
| 29.10.2025 | 376,90 | 398,20 | 376,90 | 391,00 | 5,48% | 40,00 |
| 28.10.2025 | 376,40 | 376,40 | 370,70 | 370,70 | -1,75% | - |
| 27.10.2025 | 387,00 | 387,00 | 377,30 | 377,30 | 3,31% | 30,00 |
| 24.10.2025 | 365,20 | 365,20 | 365,20 | 365,20 | 2,15% | - |
| 23.10.2025 | 354,30 | 357,50 | 354,30 | 357,50 | -4,39% | - |
| 22.10.2025 | 375,60 | 375,60 | 373,90 | 373,90 | 1,85% | - |
| 21.10.2025 | 377,20 | 377,20 | 367,10 | 367,10 | -4,23% | - |
| 20.10.2025 | 371,50 | 383,30 | 371,50 | 383,30 | 3,37% | 40,00 |
| 17.10.2025 | 369,10 | 370,80 | 369,10 | 370,80 | -3,69% | - |
| 16.10.2025 | 373,20 | 385,00 | 373,20 | 385,00 | 0,71% | 9,00 |
| 15.10.2025 | 371,10 | 382,30 | 371,10 | 382,30 | 5,99% | 30,00 |
| 14.10.2025 | 368,30 | 368,30 | 360,70 | 360,70 | -1,37% | - |
| 13.10.2025 | 362,20 | 365,70 | 362,20 | 365,70 | -0,16% | - |
| 10.10.2025 | 370,30 | 370,50 | 366,30 | 366,30 | -3,61% | 30,00 |
| 09.10.2025 | 379,70 | 380,00 | 371,60 | 380,00 | 6,41% | 30,00 |
| 08.10.2025 | 361,20 | 361,20 | 357,10 | 357,10 | -2,32% | - |
| 07.10.2025 | 363,80 | 365,60 | 363,80 | 365,60 | -0,27% | - |
| 06.10.2025 | 363,00 | 366,60 | 358,20 | 366,60 | 2,35% | 49,00 |
| 03.10.2025 | 358,20 | 358,20 | 358,20 | 358,20 | 0,39% | - |
| 02.10.2025 | 357,00 | 360,30 | 354,40 | 356,80 | 0,85% | 35,00 |
| 01.10.2025 | 349,30 | 353,80 | 344,10 | 353,80 | 2,08% | 10,00 |
| 30.09.2025 | 346,90 | 351,40 | 346,60 | 346,60 | 0,17% | 9,00 |
| 29.09.2025 | 346,00 | 346,00 | 346,00 | 346,00 | 1,38% | - |
| 26.09.2025 | 341,30 | 341,30 | 341,30 | 341,30 | -0,44% | - |
| 25.09.2025 | 340,20 | 342,80 | 340,20 | 342,80 | 2,94% | 10,00 |
| 24.09.2025 | 329,10 | 333,00 | 329,10 | 333,00 | -0,30% | 2,00 |
| 23.09.2025 | 334,00 | 334,00 | 334,00 | 334,00 | 2,52% | - |
| 22.09.2025 | 329,20 | 329,20 | 325,80 | 325,80 | -0,09% | 4,00 |
| 19.09.2025 | 330,30 | 330,30 | 326,10 | 326,10 | 2,71% | - |
| 18.09.2025 | 318,70 | 320,00 | 317,50 | 317,50 | 0,57% | 5,00 |
| 17.09.2025 | 317,50 | 317,50 | 315,70 | 315,70 | -1,47% | - |
| 16.09.2025 | 326,30 | 326,30 | 320,20 | 320,40 | -0,37% | 5,00 |
| 15.09.2025 | 324,90 | 324,90 | 321,60 | 321,60 | -2,34% | - |
| 12.09.2025 | 330,90 | 330,90 | 329,30 | 329,30 | 2,01% | - |
| 10.09.2025 | 318,40 | 322,80 | 317,50 | 322,80 | 4,33% | 26,00 |
| 05.09.2025 | 321,40 | 321,40 | 309,40 | 309,40 | -2,03% | - |
| 04.09.2025 | 320,00 | 320,00 | 315,80 | 315,80 | -0,44% | - |
| 03.09.2025 | 320,60 | 320,60 | 317,20 | 317,20 | 1,18% | - |
| 02.09.2025 | 320,90 | 320,90 | 313,50 | 313,50 | -2,12% | - |
| 01.09.2025 | 320,30 | 320,30 | 320,30 | 320,30 | 0,72% | - |
| 29.08.2025 | 329,00 | 333,40 | 318,00 | 318,00 | -5,47% | 3,00 |
| 28.08.2025 | 326,20 | 336,40 | 325,60 | 336,40 | 3,41% | 223,00 |
| 27.08.2025 | 329,10 | 329,10 | 325,30 | 325,30 | 1,31% | - |
| 26.08.2025 | 323,20 | 323,20 | 321,10 | 321,10 | 0,19% | - |
| 25.08.2025 | 323,00 | 323,00 | 320,50 | 320,50 | -1,32% | 5,00 |
| 22.08.2025 | 324,80 | 324,80 | 324,80 | 324,80 | 1,37% | - |
| 21.08.2025 | 321,30 | 321,30 | 320,40 | 320,40 | -0,77% | - |
| 20.08.2025 | 323,70 | 323,70 | 312,30 | 322,90 | 1,29% | 50,00 |
| 19.08.2025 | 326,70 | 326,70 | 318,80 | 318,80 | -1,42% | - |
| 18.08.2025 | 323,40 | 323,40 | 323,40 | 323,40 | 3,36% | - |
| 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 |