20,250€
3,85%
Echtzeit-Aktienkurs Quantel S.A.
Bid:
Ask:
Aktienkurse zur Quantel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,53 | 20,13 | 19,40 | 19,50 | 1,30% | - |
| 14.10.2025 | 19,45 | 19,55 | 19,08 | 19,25 | 0,26% | - |
| 13.10.2025 | 19,60 | 20,15 | 19,20 | 19,20 | -2,04% | - |
| 10.10.2025 | 20,23 | 20,23 | 19,38 | 19,60 | -0,76% | - |
| 09.10.2025 | 20,33 | 20,45 | 19,75 | 19,75 | -1,25% | - |
| 08.10.2025 | 19,90 | 20,50 | 19,63 | 20,00 | 1,01% | - |
| 07.10.2025 | 19,98 | 20,35 | 19,80 | 19,80 | 0,25% | - |
| 06.10.2025 | 20,50 | 20,55 | 19,43 | 19,75 | -1,25% | - |
| 03.10.2025 | 20,95 | 21,00 | 20,00 | 20,00 | -3,38% | 1.000,00 |
| 02.10.2025 | 21,30 | 21,50 | 20,45 | 20,70 | -1,90% | - |
| 01.10.2025 | 21,25 | 21,45 | 20,70 | 21,10 | 1,44% | - |
| 30.09.2025 | 21,15 | 21,45 | 20,50 | 20,80 | 0,00% | - |
| 29.09.2025 | 20,23 | 21,95 | 20,23 | 20,80 | 3,48% | 800,00 |
| 26.09.2025 | 20,38 | 20,45 | 19,85 | 20,10 | 1,39% | - |
| 25.09.2025 | 19,93 | 20,90 | 19,70 | 19,83 | 0,89% | - |
| 24.09.2025 | 20,05 | 21,25 | 18,58 | 19,65 | -1,01% | - |
| 23.09.2025 | 19,85 | 20,55 | 19,73 | 19,85 | 3,93% | - |
| 22.09.2025 | 19,58 | 19,88 | 18,60 | 19,10 | -1,04% | - |
| 19.09.2025 | 19,40 | 19,73 | 19,30 | 19,30 | 4,32% | - |
| 18.09.2025 | 18,65 | 19,53 | 18,50 | 18,50 | -2,12% | - |
| 17.09.2025 | 19,18 | 19,33 | 18,65 | 18,90 | -0,26% | - |
| 16.09.2025 | 18,65 | 19,68 | 18,65 | 18,95 | 2,71% | - |
| 15.09.2025 | 18,15 | 18,95 | 18,15 | 18,45 | 0,82% | 900,00 |
| 12.09.2025 | 18,48 | 18,58 | 18,08 | 18,30 | 0,83% | - |
| 11.09.2025 | 17,95 | 18,63 | 17,73 | 18,15 | 0,00% | - |
| 10.09.2025 | 17,35 | 18,18 | 17,13 | 18,15 | 8,36% | 300,00 |
| 09.09.2025 | 16,70 | 16,98 | 16,60 | 16,75 | -3,87% | - |
| 08.09.2025 | 16,60 | 17,48 | 16,58 | 17,43 | 6,90% | - |
| 05.09.2025 | 16,53 | 17,38 | 16,30 | 16,30 | -1,36% | - |
| 04.09.2025 | 16,68 | 17,08 | 16,15 | 16,53 | 0,76% | - |
| 03.09.2025 | 15,93 | 16,75 | 15,78 | 16,40 | 4,79% | - |
| 02.09.2025 | 16,50 | 16,53 | 15,65 | 15,65 | -3,69% | - |
| 01.09.2025 | 16,15 | 16,53 | 16,10 | 16,25 | 2,52% | - |
| 29.08.2025 | 16,68 | 16,70 | 15,85 | 15,85 | -4,66% | - |
| 28.08.2025 | 16,50 | 17,08 | 16,45 | 16,63 | 0,91% | - |
| 27.08.2025 | 16,88 | 16,98 | 16,48 | 16,48 | -2,23% | - |
| 26.08.2025 | 17,83 | 17,83 | 16,68 | 16,85 | -5,20% | - |
| 25.08.2025 | 18,28 | 18,35 | 17,70 | 17,78 | -2,60% | - |
| 22.08.2025 | 18,35 | 18,38 | 18,15 | 18,25 | -0,41% | - |
| 21.08.2025 | 18,25 | 18,38 | 18,15 | 18,33 | 0,55% | - |
| 20.08.2025 | 18,28 | 18,65 | 18,13 | 18,23 | -0,14% | - |
| 19.08.2025 | 18,65 | 18,70 | 18,15 | 18,25 | -2,28% | - |
| 18.08.2025 | 18,40 | 18,75 | 18,35 | 18,68 | 1,22% | - |
| 15.08.2025 | 18,48 | 18,48 | 18,18 | 18,45 | 0,27% | - |
| 14.08.2025 | 18,40 | 18,43 | 18,28 | 18,40 | -0,14% | - |
| 13.08.2025 | 18,43 | 18,73 | 18,23 | 18,43 | -0,14% | - |
| 12.08.2025 | 18,58 | 18,60 | 18,38 | 18,45 | -0,54% | - |
| 11.08.2025 | 19,80 | 19,83 | 18,43 | 18,55 | -6,43% | - |
| 08.08.2025 | 19,85 | 20,05 | 19,43 | 19,83 | 0,00% | - |
| 07.08.2025 | 20,70 | 20,80 | 19,63 | 19,83 | -4,46% | - |
| 06.08.2025 | 20,75 | 21,15 | 20,45 | 20,75 | 0,00% | - |
| 05.08.2025 | 19,73 | 21,35 | 19,63 | 20,75 | 5,33% | - |
| 04.08.2025 | 18,90 | 19,78 | 18,68 | 19,70 | 4,10% | - |
| 01.08.2025 | 18,75 | 18,93 | 18,18 | 18,93 | 1,07% | - |
| 31.07.2025 | 19,03 | 19,18 | 18,55 | 18,73 | -0,93% | - |
| 30.07.2025 | 18,55 | 19,15 | 18,45 | 18,90 | 2,16% | - |
| 29.07.2025 | 18,90 | 18,90 | 18,20 | 18,50 | -3,65% | - |
| 28.07.2025 | 19,90 | 19,93 | 18,98 | 19,20 | -2,91% | - |
| 25.07.2025 | 18,65 | 19,78 | 18,45 | 19,78 | 6,32% | - |
| 24.07.2025 | 18,50 | 18,68 | 18,38 | 18,60 | -0,13% | - |
| 23.07.2025 | 18,55 | 18,70 | 18,03 | 18,63 | 0,13% | - |
| 22.07.2025 | 18,93 | 18,98 | 18,25 | 18,60 | -1,46% | - |
| 21.07.2025 | 19,20 | 19,70 | 18,48 | 18,88 | -1,31% | - |
| 18.07.2025 | 18,85 | 19,35 | 18,85 | 19,13 | 1,32% | - |
| 17.07.2025 | 18,30 | 19,08 | 18,30 | 18,88 | 3,00% | - |
| 16.07.2025 | 18,93 | 18,93 | 18,13 | 18,33 | -3,17% | - |
| 15.07.2025 | 19,28 | 19,33 | 18,90 | 18,93 | -1,69% | - |
| 14.07.2025 | 19,05 | 19,33 | 18,75 | 19,25 | 0,92% | - |
| 11.07.2025 | 19,00 | 20,18 | 18,83 | 19,08 | 0,39% | 200,00 |
| 10.07.2025 | 18,83 | 19,25 | 18,68 | 19,00 | 0,93% | - |
| 09.07.2025 | 18,08 | 19,13 | 18,08 | 18,83 | 4,01% | - |
| 08.07.2025 | 18,60 | 18,63 | 17,68 | 18,10 | -2,69% | 80,00 |
| 07.07.2025 | 18,90 | 19,18 | 18,45 | 18,60 | -1,06% | - |
| 04.07.2025 | 18,60 | 18,90 | 18,23 | 18,80 | 0,80% | - |
| 03.07.2025 | 18,20 | 18,80 | 18,20 | 18,65 | 1,08% | - |
| 02.07.2025 | 18,73 | 18,75 | 18,13 | 18,45 | -1,07% | - |
| 01.07.2025 | 18,50 | 19,08 | 18,38 | 18,65 | 1,22% | - |
| 30.06.2025 | 19,40 | 19,45 | 17,83 | 18,43 | -4,90% | - |
| 27.06.2025 | 20,28 | 20,55 | 19,20 | 19,38 | -4,32% | - |
| 26.06.2025 | 18,05 | 20,40 | 18,00 | 20,25 | 12,34% | - |
| 25.06.2025 | 16,05 | 18,35 | 16,05 | 18,03 | 7,13% | - |
| 24.06.2025 | 16,25 | 17,03 | 15,85 | 16,83 | 4,18% | - |
| 23.06.2025 | 15,78 | 16,20 | 15,73 | 16,15 | 1,89% | - |
| 20.06.2025 | 16,18 | 16,18 | 15,73 | 15,85 | -1,25% | - |
| 19.06.2025 | 15,30 | 16,28 | 15,15 | 16,05 | 4,22% | 99,00 |
| 18.06.2025 | 14,03 | 15,60 | 13,88 | 15,40 | 10,00% | - |
| 17.06.2025 | 14,30 | 14,40 | 13,93 | 14,00 | -2,44% | 150,00 |
| 16.06.2025 | 13,95 | 14,63 | 13,95 | 14,35 | 3,05% | - |
| 13.06.2025 | 13,75 | 14,05 | 13,65 | 13,93 | 0,36% | - |
| 12.06.2025 | 13,20 | 13,90 | 13,15 | 13,88 | 4,91% | - |
| 11.06.2025 | 13,23 | 13,48 | 13,08 | 13,23 | -0,38% | - |
| 10.06.2025 | 13,90 | 14,00 | 13,25 | 13,28 | -4,67% | - |
| 09.06.2025 | 14,05 | 14,13 | 13,88 | 13,93 | -0,71% | - |
| 06.06.2025 | 14,15 | 14,23 | 14,00 | 14,03 | -0,88% | - |
| 05.06.2025 | 14,20 | 14,30 | 13,88 | 14,15 | -0,53% | - |
| 04.06.2025 | 14,25 | 14,33 | 14,15 | 14,23 | -0,35% | - |
| 03.06.2025 | 14,30 | 14,35 | 13,75 | 14,28 | -0,52% | - |
| 02.06.2025 | 14,68 | 14,75 | 14,08 | 14,35 | -2,71% | - |
| 30.05.2025 | 14,95 | 15,00 | 14,63 | 14,75 | -1,34% | - |
| 29.05.2025 | 15,08 | 15,13 | 14,73 | 14,95 | -0,33% | - |