19,550€
0,26%
Echtzeit-Aktienkurs Quantel S.A.
Bid:
Ask:
Aktienkurse zur Quantel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 14,95 | 15,18 | 14,88 | 15,00 | -0,17% | - |
| 27.05.2025 | 15,20 | 15,45 | 14,98 | 15,03 | -1,31% | - |
| 26.05.2025 | 14,78 | 15,30 | 14,75 | 15,23 | 2,87% | - |
| 23.05.2025 | 15,03 | 16,08 | 14,28 | 14,80 | -1,50% | - |
| 22.05.2025 | 13,33 | 15,35 | 13,28 | 15,03 | 12,97% | 600,00 |
| 21.05.2025 | 11,83 | 13,85 | 11,78 | 13,30 | 12,24% | - |
| 20.05.2025 | 12,13 | 12,15 | 11,65 | 11,85 | -2,47% | - |
| 19.05.2025 | 12,13 | 12,18 | 11,95 | 12,15 | 0,00% | - |
| 16.05.2025 | 12,15 | 12,18 | 12,03 | 12,15 | 0,00% | - |
| 15.05.2025 | 12,20 | 12,28 | 12,10 | 12,15 | -0,82% | - |
| 14.05.2025 | 12,13 | 12,25 | 11,95 | 12,25 | 1,03% | - |
| 13.05.2025 | 12,08 | 12,18 | 11,83 | 12,13 | 0,21% | - |
| 12.05.2025 | 12,03 | 12,30 | 11,90 | 12,10 | 1,68% | - |
| 09.05.2025 | 11,60 | 12,00 | 11,58 | 11,90 | 2,15% | - |
| 08.05.2025 | 11,53 | 11,80 | 11,40 | 11,65 | 1,08% | - |
| 07.05.2025 | 11,58 | 11,75 | 11,30 | 11,53 | -0,22% | - |
| 06.05.2025 | 12,15 | 12,20 | 11,53 | 11,55 | -5,33% | - |
| 05.05.2025 | 11,63 | 12,20 | 11,53 | 12,20 | 4,72% | - |
| 02.05.2025 | 11,28 | 11,83 | 11,18 | 11,65 | 3,79% | - |
| 30.04.2025 | 11,00 | 11,30 | 10,73 | 11,23 | 5,15% | - |
| 29.04.2025 | 10,05 | 10,90 | 10,05 | 10,68 | 5,17% | - |
| 28.04.2025 | 9,65 | 10,15 | 9,65 | 10,15 | 4,64% | - |
| 25.04.2025 | 9,79 | 9,83 | 9,58 | 9,70 | -1,02% | - |
| 24.04.2025 | 9,13 | 9,81 | 9,05 | 9,80 | 7,34% | - |
| 23.04.2025 | 8,94 | 9,29 | 8,94 | 9,13 | 1,67% | - |
| 22.04.2025 | 9,14 | 9,18 | 8,90 | 8,98 | -2,18% | - |
| 17.04.2025 | 9,20 | 9,24 | 9,04 | 9,18 | 0,22% | - |
| 16.04.2025 | 9,39 | 9,39 | 9,14 | 9,16 | -2,14% | - |
| 15.04.2025 | 9,18 | 9,45 | 9,17 | 9,36 | 1,96% | - |
| 14.04.2025 | 9,08 | 9,39 | 9,08 | 9,18 | 1,10% | - |
| 11.04.2025 | 9,11 | 9,24 | 8,95 | 9,08 | 0,00% | - |
| 10.04.2025 | 8,64 | 9,45 | 8,64 | 9,08 | 2,95% | - |
| 09.04.2025 | 9,02 | 9,02 | 8,43 | 8,82 | -2,22% | - |
| 08.04.2025 | 8,63 | 9,17 | 8,62 | 9,02 | 4,52% | - |
| 07.04.2025 | 8,85 | 8,85 | 8,18 | 8,63 | -2,49% | - |
| 04.04.2025 | 9,79 | 9,82 | 8,77 | 8,85 | -9,60% | - |
| 03.04.2025 | 10,20 | 10,28 | 9,58 | 9,79 | -4,25% | - |
| 02.04.2025 | 10,45 | 10,55 | 10,20 | 10,23 | -2,15% | - |
| 01.04.2025 | 9,96 | 10,48 | 9,93 | 10,45 | 4,92% | - |
| 31.03.2025 | 10,35 | 10,48 | 9,67 | 9,96 | -4,23% | - |
| 28.03.2025 | 10,73 | 10,75 | 10,15 | 10,40 | -3,26% | - |
| 27.03.2025 | 10,78 | 10,83 | 10,58 | 10,75 | -0,46% | - |
| 26.03.2025 | 10,98 | 11,23 | 10,78 | 10,80 | -2,26% | - |
| 25.03.2025 | 10,28 | 11,05 | 10,28 | 11,05 | 7,28% | - |
| 24.03.2025 | 10,15 | 10,43 | 10,11 | 10,30 | 1,58% | - |
| 21.03.2025 | 10,12 | 10,35 | 10,09 | 10,14 | 0,40% | - |
| 20.03.2025 | 10,25 | 10,35 | 10,00 | 10,10 | -1,70% | - |
| 19.03.2025 | 10,23 | 10,55 | 10,18 | 10,28 | 0,24% | - |