23,550€
-0,63%
Echtzeit-Aktienkurs Quantel S.A.
Bid:
Ask:
Aktienkurse zur Quantel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 23,65 | 24,00 | 23,45 | 23,55 | -1,05% | - |
| 29.01.2026 | 24,25 | 24,30 | 23,35 | 23,80 | -1,45% | - |
| 28.01.2026 | 22,95 | 24,15 | 22,80 | 24,15 | 6,15% | - |
| 27.01.2026 | 22,05 | 22,85 | 20,45 | 22,75 | 6,31% | - |
| 26.01.2026 | 22,95 | 23,10 | 21,40 | 21,40 | -6,55% | - |
| 23.01.2026 | 23,05 | 23,30 | 22,75 | 22,90 | 0,00% | - |
| 22.01.2026 | 23,55 | 23,60 | 22,90 | 22,90 | -2,76% | - |
| 21.01.2026 | 22,95 | 23,65 | 22,75 | 23,55 | 3,06% | - |
| 20.01.2026 | 23,35 | 23,45 | 22,60 | 22,85 | -2,35% | - |
| 19.01.2026 | 24,00 | 24,00 | 22,90 | 23,40 | -2,30% | - |
| 16.01.2026 | 22,95 | 23,95 | 22,70 | 23,95 | 4,36% | - |
| 15.01.2026 | 22,95 | 23,05 | 22,45 | 22,95 | 0,44% | - |
| 14.01.2026 | 22,95 | 23,05 | 22,45 | 22,85 | -0,44% | - |
| 13.01.2026 | 21,75 | 23,15 | 21,60 | 22,95 | 5,52% | - |
| 12.01.2026 | 21,55 | 21,75 | 21,35 | 21,75 | 1,16% | - |
| 09.01.2026 | 21,25 | 22,35 | 21,25 | 21,50 | 1,42% | - |
| 08.01.2026 | 21,25 | 21,40 | 20,95 | 21,20 | -0,47% | - |
| 07.01.2026 | 20,95 | 21,45 | 20,95 | 21,30 | 1,91% | - |
| 06.01.2026 | 21,25 | 21,35 | 20,80 | 20,90 | -1,42% | - |
| 05.01.2026 | 21,45 | 21,45 | 21,20 | 21,20 | -0,47% | - |
| 02.01.2026 | 21,25 | 21,35 | 20,85 | 21,30 | 5,45% | - |
| 30.12.2025 | 20,70 | 20,95 | 20,20 | 20,20 | -1,94% | - |
| 29.12.2025 | 20,75 | 21,00 | 20,60 | 20,60 | 0,98% | - |
| 23.12.2025 | 20,65 | 20,90 | 20,40 | 20,40 | -2,16% | - |
| 22.12.2025 | 20,50 | 20,90 | 20,40 | 20,85 | 0,97% | - |
| 19.12.2025 | 20,55 | 20,65 | 20,45 | 20,65 | 1,23% | - |
| 15.12.2025 | 20,25 | 20,55 | 20,25 | 20,40 | -0,24% | - |
| 12.12.2025 | 20,45 | 20,45 | 20,45 | 20,45 | 0,62% | - |
| 11.12.2025 | 20,75 | 20,75 | 20,25 | 20,33 | 0,37% | - |
| 10.12.2025 | 21,05 | 21,15 | 20,13 | 20,25 | -2,64% | - |
| 09.12.2025 | 20,15 | 21,10 | 20,13 | 20,80 | 5,58% | - |
| 08.12.2025 | 20,55 | 20,85 | 19,70 | 19,70 | -3,43% | - |
| 05.12.2025 | 20,45 | 21,05 | 20,40 | 20,40 | 0,99% | - |
| 04.12.2025 | 20,08 | 20,55 | 19,88 | 20,20 | 2,02% | - |
| 03.12.2025 | 19,60 | 20,28 | 19,43 | 19,80 | 3,13% | - |
| 02.12.2025 | 19,45 | 19,78 | 19,08 | 19,20 | 0,00% | - |
| 01.12.2025 | 19,33 | 19,50 | 18,83 | 19,20 | -0,52% | - |
| 28.11.2025 | 19,38 | 19,65 | 19,28 | 19,30 | 1,58% | - |
| 27.11.2025 | 19,35 | 19,60 | 19,00 | 19,00 | -1,30% | - |
| 26.11.2025 | 19,93 | 19,93 | 19,23 | 19,25 | -0,77% | - |
| 25.11.2025 | 19,55 | 19,70 | 19,38 | 19,40 | 0,78% | - |
| 24.11.2025 | 19,68 | 19,68 | 19,20 | 19,25 | -0,52% | - |
| 21.11.2025 | 20,05 | 20,05 | 19,05 | 19,35 | -2,27% | - |
| 20.11.2025 | 20,35 | 20,75 | 19,80 | 19,80 | -1,98% | - |
| 19.11.2025 | 21,05 | 21,25 | 20,00 | 20,20 | -3,12% | - |
| 18.11.2025 | 21,25 | 21,40 | 20,70 | 20,85 | -1,65% | - |
| 17.11.2025 | 20,15 | 21,70 | 20,03 | 21,20 | 7,34% | - |
| 14.11.2025 | 19,60 | 20,15 | 19,35 | 19,75 | 0,25% | - |
| 13.11.2025 | 20,15 | 20,23 | 19,55 | 19,70 | -1,01% | - |
| 12.11.2025 | 20,33 | 20,45 | 19,90 | 19,90 | -1,00% | - |
| 11.11.2025 | 20,80 | 21,00 | 20,10 | 20,10 | -2,43% | - |
| 10.11.2025 | 20,23 | 21,15 | 20,23 | 20,60 | 2,49% | - |
| 07.11.2025 | 20,50 | 20,75 | 20,10 | 20,10 | -0,99% | - |
| 06.11.2025 | 20,45 | 21,15 | 20,30 | 20,30 | 0,50% | - |
| 05.11.2025 | 21,05 | 21,30 | 20,20 | 20,20 | -4,27% | - |
| 04.11.2025 | 22,00 | 22,10 | 21,10 | 21,10 | -2,31% | - |
| 03.11.2025 | 22,05 | 23,25 | 21,60 | 21,60 | 1,89% | - |
| 31.10.2025 | 21,25 | 21,75 | 21,10 | 21,20 | -0,47% | - |
| 30.10.2025 | 21,85 | 21,95 | 20,70 | 21,30 | -1,39% | - |
| 29.10.2025 | 20,95 | 22,65 | 20,85 | 21,60 | 5,37% | 1.025,00 |
| 28.10.2025 | 21,45 | 21,70 | 20,50 | 20,50 | -0,49% | - |
| 27.10.2025 | 20,65 | 21,15 | 20,60 | 20,60 | 0,98% | - |
| 24.10.2025 | 20,38 | 20,75 | 20,15 | 20,40 | 2,26% | - |
| 23.10.2025 | 20,50 | 20,55 | 19,85 | 19,95 | -1,72% | - |
| 22.10.2025 | 20,70 | 20,80 | 20,30 | 20,30 | 0,50% | - |
| 21.10.2025 | 21,65 | 22,45 | 20,20 | 20,20 | -4,72% | - |
| 20.10.2025 | 20,55 | 21,65 | 20,55 | 21,20 | 4,43% | - |
| 17.10.2025 | 20,55 | 20,65 | 19,43 | 20,30 | 1,00% | - |
| 16.10.2025 | 19,55 | 20,85 | 19,55 | 20,10 | 3,08% | - |
| 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% | - |