453,550€
-11,59%
Echtzeit-Aktienkurs Quanta Services
Bid:
Ask:
Aktienkurse zur Quanta Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 510,60 | 510,60 | 463,90 | 463,90 | -9,57% | - |
| 04.11.2026 | 581,20 | 581,20 | 512,00 | 513,00 | -10,16% | 26,00 |
| 03.11.2026 | 551,00 | 571,00 | 551,00 | 571,00 | 4,50% | - |
| 02.11.2026 | 555,80 | 563,60 | 546,40 | 546,40 | -2,36% | 2,00 |
| 30.10.2026 | 554,60 | 559,60 | 554,60 | 559,60 | -0,99% | - |
| 29.10.2026 | 551,80 | 565,20 | 551,80 | 565,20 | 8,82% | 15,00 |
| 28.10.2026 | 515,60 | 519,40 | 515,60 | 519,40 | 2,45% | - |
| 27.10.2026 | 496,00 | 507,00 | 496,00 | 507,00 | 1,48% | 10,00 |
| 26.10.2026 | 487,10 | 499,60 | 487,10 | 499,60 | 1,34% | 43,00 |
| 23.10.2026 | 492,20 | 493,00 | 474,00 | 493,00 | -2,61% | 9,00 |
| 22.10.2026 | 523,80 | 523,80 | 506,20 | 506,20 | -4,49% | 8,00 |
| 21.10.2026 | 543,60 | 543,60 | 530,00 | 530,00 | 2,95% | 5,00 |
| 20.10.2026 | 549,00 | 549,00 | 514,80 | 514,80 | -6,67% | 10,00 |
| 19.10.2026 | 563,00 | 563,00 | 551,60 | 551,60 | 0,07% | 5,00 |
| 16.10.2026 | 569,40 | 569,40 | 551,20 | 551,20 | -0,68% | 17,00 |
| 15.10.2026 | 581,20 | 581,20 | 555,00 | 555,00 | -8,26% | 25,00 |
| 14.10.2026 | 611,80 | 624,60 | 605,00 | 605,00 | -0,26% | 15,00 |
| 13.10.2026 | 618,00 | 618,00 | 606,60 | 606,60 | -2,00% | - |
| 12.10.2026 | 641,80 | 641,80 | 619,00 | 619,00 | 2,82% | 9,00 |
| 09.10.2026 | 609,60 | 609,60 | 602,00 | 602,00 | -1,25% | - |
| 08.10.2026 | 622,40 | 622,40 | 609,60 | 609,60 | -2,46% | - |
| 07.10.2026 | 635,60 | 648,40 | 622,20 | 625,00 | -3,28% | 101,00 |
| 06.10.2026 | 607,40 | 646,20 | 607,40 | 646,20 | 9,30% | 225,00 |
| 05.10.2026 | 596,00 | 610,00 | 591,20 | 591,20 | -0,91% | 26,00 |
| 02.10.2026 | 585,20 | 598,00 | 585,20 | 596,60 | 6,23% | 89,00 |
| 01.10.2026 | 571,20 | 575,00 | 561,60 | 561,60 | -1,13% | 8,00 |
| 30.09.2026 | 572,60 | 583,00 | 568,00 | 568,00 | -0,42% | 43,00 |
| 29.09.2026 | 563,20 | 570,40 | 563,20 | 570,40 | 0,60% | - |
| 28.09.2026 | 562,20 | 567,00 | 562,20 | 567,00 | -1,25% | - |
| 25.09.2026 | 565,60 | 574,20 | 565,60 | 574,20 | 3,42% | 9,00 |
| 24.09.2026 | 554,20 | 559,00 | 554,20 | 555,20 | -1,73% | 31,00 |
| 23.09.2026 | 560,00 | 565,00 | 560,00 | 565,00 | -0,42% | 6,00 |
| 22.09.2026 | 558,00 | 567,40 | 556,00 | 567,40 | 0,96% | 202,00 |
| 21.09.2026 | 554,80 | 562,00 | 554,80 | 562,00 | 4,50% | 25,00 |
| 18.09.2026 | 533,00 | 537,80 | 533,00 | 537,80 | -0,30% | 14,00 |
| 17.09.2026 | 550,60 | 550,60 | 539,40 | 539,40 | 1,58% | 6,00 |
| 16.09.2026 | 529,60 | 538,20 | 529,60 | 531,00 | 0,76% | 5,00 |
| 15.09.2026 | 535,80 | 535,80 | 527,00 | 527,00 | -2,04% | - |
| 14.09.2026 | 553,00 | 553,00 | 532,00 | 538,00 | -0,30% | 13,00 |
| 11.09.2026 | 532,40 | 539,60 | 532,40 | 539,60 | 2,59% | - |
| 10.09.2026 | 537,40 | 537,60 | 526,00 | 526,00 | -2,95% | 12,00 |
| 09.09.2026 | 544,80 | 544,80 | 542,00 | 542,00 | 0,86% | 10,00 |
| 08.09.2026 | 530,00 | 541,60 | 530,00 | 537,40 | -1,03% | 5,00 |
| 07.09.2026 | 535,20 | 543,00 | 535,20 | 543,00 | 2,72% | 9,00 |
| 04.09.2026 | 531,00 | 538,00 | 528,60 | 528,60 | 2,76% | 5,00 |
| 03.09.2026 | 524,40 | 524,40 | 514,40 | 514,40 | -0,50% | - |
| 02.09.2026 | 525,20 | 525,20 | 517,00 | 517,00 | 2,05% | 4,00 |
| 01.09.2026 | 521,20 | 521,20 | 506,60 | 506,60 | -1,40% | - |
| 31.08.2026 | 524,00 | 524,00 | 513,80 | 513,80 | -2,13% | 10,00 |
| 28.08.2026 | 531,40 | 531,40 | 522,60 | 525,00 | -1,87% | 7,00 |
| 27.08.2026 | 532,80 | 535,00 | 532,80 | 535,00 | 3,84% | 8,00 |
| 26.08.2026 | 514,80 | 515,20 | 514,80 | 515,20 | -2,13% | - |
| 25.08.2026 | 529,00 | 535,80 | 526,40 | 526,40 | -0,87% | 10,00 |
| 24.08.2026 | 540,40 | 540,40 | 524,00 | 531,00 | -4,50% | 68,00 |
| 21.08.2026 | 564,20 | 564,20 | 556,00 | 556,00 | -1,07% | - |
| 20.08.2026 | 574,80 | 586,80 | 562,00 | 562,00 | -1,89% | 30,00 |
| 19.08.2026 | 593,60 | 593,60 | 572,80 | 572,80 | -4,21% | - |
| 18.08.2026 | 629,40 | 629,40 | 598,00 | 598,00 | -4,32% | 14,00 |
| 17.08.2026 | 586,80 | 625,00 | 586,80 | 625,00 | 7,76% | 14,00 |
| 14.08.2026 | 580,40 | 580,40 | 580,00 | 580,00 | -0,21% | - |
| 13.08.2026 | 588,40 | 588,40 | 581,20 | 581,20 | -0,41% | - |
| 12.08.2026 | 579,00 | 589,60 | 579,00 | 583,60 | 2,03% | 17,00 |
| 11.08.2026 | 570,80 | 580,00 | 570,80 | 572,00 | -0,69% | 17,00 |
| 10.08.2026 | 577,00 | 577,00 | 576,00 | 576,00 | -1,34% | 5,00 |
| 07.08.2026 | 578,40 | 583,80 | 578,40 | 583,80 | -1,42% | - |
| 06.08.2026 | 590,00 | 592,20 | 582,40 | 592,20 | -1,86% | 15,00 |
| 05.08.2026 | 603,20 | 603,40 | 595,20 | 603,40 | 0,57% | 11,00 |
| 04.08.2026 | 589,80 | 611,60 | 584,40 | 600,00 | 5,71% | 35,00 |
| 03.08.2026 | 581,40 | 581,40 | 567,60 | 567,60 | -3,30% | - |
| 31.07.2026 | 575,20 | 587,00 | 575,20 | 587,00 | 2,05% | 24,00 |
| 30.07.2026 | 490,00 | 575,20 | 490,00 | 575,20 | 16,91% | 14,00 |
| 29.07.2026 | 510,40 | 523,00 | 492,00 | 492,00 | -2,38% | 31,00 |
| 28.07.2026 | 539,40 | 539,40 | 504,00 | 504,00 | -7,66% | 4,00 |
| 27.07.2026 | 552,40 | 552,40 | 545,80 | 545,80 | -2,85% | - |
| 24.07.2026 | 571,40 | 571,40 | 561,80 | 561,80 | -0,81% | - |
| 23.07.2026 | 559,20 | 566,40 | 559,20 | 566,40 | 2,98% | - |
| 22.07.2026 | 554,00 | 564,00 | 550,00 | 550,00 | 0,22% | 18,00 |
| 21.07.2026 | 551,80 | 551,80 | 548,80 | 548,80 | -0,07% | - |
| 20.07.2026 | 548,40 | 558,00 | 546,60 | 549,20 | 1,85% | 55,00 |
| 17.07.2026 | 540,20 | 545,80 | 525,00 | 539,20 | -1,96% | 120,00 |
| 16.07.2026 | 563,00 | 563,00 | 546,60 | 550,00 | -3,17% | 52,00 |
| 15.07.2026 | 576,60 | 576,60 | 568,00 | 568,00 | -0,32% | - |
| 14.07.2026 | 565,00 | 569,80 | 565,00 | 569,80 | 2,63% | - |
| 13.07.2026 | 563,40 | 575,80 | 555,20 | 555,20 | -3,94% | 7,00 |
| 10.07.2026 | 580,20 | 580,20 | 565,60 | 578,00 | -1,53% | 17,00 |
| 09.07.2026 | 582,40 | 590,80 | 582,40 | 587,00 | 0,51% | 1,00 |
| 08.07.2026 | 571,00 | 584,00 | 558,60 | 584,00 | 3,14% | 17,00 |
| 07.07.2026 | 585,00 | 589,00 | 566,20 | 566,20 | -5,22% | 13,00 |
| 06.07.2026 | 596,40 | 601,20 | 592,20 | 597,40 | 2,47% | 54,00 |
| 03.07.2026 | 583,00 | 583,00 | 583,00 | 583,00 | -1,49% | 17,00 |
| 02.07.2026 | 603,60 | 603,60 | 591,80 | 591,80 | -1,63% | 100,00 |
| 01.07.2026 | 626,40 | 635,60 | 601,60 | 601,60 | -1,57% | 45,00 |
| 30.06.2026 | 625,20 | 634,60 | 611,20 | 611,20 | 0,99% | 12,00 |
| 29.06.2026 | 603,40 | 605,20 | 603,40 | 605,20 | -3,20% | - |
| 26.06.2026 | 624,20 | 626,00 | 624,20 | 625,20 | 0,03% | 12,00 |
| 25.06.2026 | 626,00 | 626,00 | 620,00 | 625,00 | 0,32% | 26,00 |
| 24.06.2026 | 613,00 | 623,00 | 613,00 | 623,00 | 0,48% | 8,00 |
| 23.06.2026 | 632,00 | 632,00 | 620,00 | 620,00 | -4,32% | 66,00 |
| 22.06.2026 | 606,00 | 648,00 | 606,00 | 648,00 | 6,44% | 26,00 |
| 19.06.2026 | 608,80 | 608,80 | 608,80 | 608,80 | -2,15% | - |