27,200€
2,64%
Echtzeit-Aktienkurs Quantel S.A.
Bid:
Ask:
Aktienkurse zur Quantel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 26,70 | 27,43 | 26,55 | 27,20 | 2,16% | 194,00 |
| 08.07.2026 | 25,93 | 26,70 | 25,80 | 26,63 | 2,40% | 13.592,00 |
| 07.07.2026 | 26,85 | 26,85 | 25,58 | 26,00 | -3,35% | 25.550,00 |
| 06.07.2026 | 25,68 | 26,95 | 25,35 | 26,90 | 4,67% | 7.960,00 |
| 03.07.2026 | 25,58 | 25,85 | 25,43 | 25,70 | 0,98% | 12.345,00 |
| 02.07.2026 | 25,73 | 25,95 | 25,30 | 25,45 | -1,17% | 4.280,00 |
| 01.07.2026 | 25,65 | 25,98 | 25,25 | 25,75 | 0,29% | 2.218,00 |
| 30.06.2026 | 24,80 | 25,88 | 24,68 | 25,68 | 3,84% | 7.066,00 |
| 29.06.2026 | 24,88 | 25,90 | 24,45 | 24,73 | 0,10% | 2.377,00 |
| 26.06.2026 | 23,45 | 24,85 | 23,23 | 24,70 | 4,55% | 8.895,00 |
| 25.06.2026 | 23,93 | 24,33 | 23,45 | 23,63 | -0,74% | 6.828,00 |
| 24.06.2026 | 24,23 | 24,40 | 23,43 | 23,80 | -1,65% | 22.482,00 |
| 23.06.2026 | 23,98 | 24,50 | 23,78 | 24,20 | 0,41% | 8.190,00 |
| 22.06.2026 | 24,68 | 24,90 | 23,98 | 24,10 | -1,93% | 8.670,00 |
| 19.06.2026 | 24,58 | 25,23 | 24,38 | 24,58 | -0,30% | 7.749,00 |
| 18.06.2026 | 24,33 | 25,05 | 24,18 | 24,65 | 1,75% | 1.628,00 |
| 17.06.2026 | 22,98 | 24,88 | 22,93 | 24,23 | 5,90% | 14.993,00 |
| 16.06.2026 | 23,53 | 23,75 | 22,88 | 22,88 | -2,45% | 14.605,00 |
| 15.06.2026 | 24,38 | 24,63 | 23,35 | 23,45 | -2,39% | 6.171,00 |
| 12.06.2026 | 23,88 | 24,30 | 23,73 | 24,03 | 0,21% | - |
| 11.06.2026 | 23,68 | 24,00 | 23,20 | 23,98 | 1,48% | 10.779,00 |
| 10.06.2026 | 24,48 | 24,53 | 23,63 | 23,63 | -3,57% | 13.588,00 |
| 09.06.2026 | 24,35 | 24,80 | 24,00 | 24,50 | 0,62% | 1.578,00 |
| 08.06.2026 | 24,43 | 24,58 | 24,03 | 24,35 | -0,41% | 18.270,00 |
| 05.06.2026 | 25,48 | 25,48 | 24,43 | 24,45 | -3,93% | 13.889,00 |
| 04.06.2026 | 26,58 | 26,63 | 25,23 | 25,45 | -4,14% | 10.465,00 |
| 03.06.2026 | 26,05 | 26,58 | 25,93 | 26,55 | 1,43% | 5.200,00 |
| 02.06.2026 | 26,80 | 27,13 | 26,15 | 26,18 | -1,87% | 4.415,00 |
| 01.06.2026 | 26,95 | 27,43 | 26,35 | 26,68 | -0,47% | - |
| 29.05.2026 | 26,58 | 27,58 | 26,43 | 26,80 | 1,32% | 17.872,00 |
| 28.05.2026 | 25,90 | 27,18 | 25,75 | 26,45 | 1,54% | 12.075,00 |
| 27.05.2026 | 25,48 | 26,08 | 25,23 | 26,05 | 2,26% | 428,00 |
| 26.05.2026 | 26,05 | 26,10 | 25,13 | 25,48 | -0,78% | 16.032,00 |
| 25.05.2026 | 25,13 | 25,70 | 25,08 | 25,68 | 3,74% | - |
| 22.05.2026 | 24,58 | 25,13 | 24,08 | 24,75 | 0,61% | - |
| 21.05.2026 | 23,68 | 24,75 | 23,63 | 24,60 | 3,58% | - |
| 20.05.2026 | 21,98 | 24,03 | 21,93 | 23,75 | 7,83% | 4.980,00 |
| 19.05.2026 | 22,23 | 22,85 | 21,98 | 22,03 | -1,12% | 816,00 |
| 18.05.2026 | 23,20 | 23,35 | 22,13 | 22,28 | -4,91% | - |
| 15.05.2026 | 24,28 | 24,38 | 23,38 | 23,43 | -4,39% | 8,00 |
| 14.05.2026 | 23,33 | 24,65 | 23,33 | 24,50 | 5,04% | - |
| 13.05.2026 | 22,53 | 23,35 | 22,48 | 23,33 | 3,78% | - |
| 12.05.2026 | 22,13 | 23,05 | 22,03 | 22,48 | 1,12% | - |
| 11.05.2026 | 21,63 | 22,25 | 21,60 | 22,23 | 2,30% | - |
| 08.05.2026 | 21,33 | 22,00 | 21,33 | 21,73 | 2,12% | 60,00 |
| 07.05.2026 | 21,25 | 21,55 | 20,98 | 21,28 | 0,24% | - |
| 06.05.2026 | 21,28 | 21,45 | 20,93 | 21,23 | 0,71% | - |
| 05.05.2026 | 21,03 | 21,53 | 20,78 | 21,08 | 0,48% | - |
| 04.05.2026 | 21,53 | 22,40 | 20,88 | 20,98 | -2,56% | - |
| 30.04.2026 | 20,68 | 21,58 | 20,63 | 21,53 | 3,49% | - |
| 29.04.2026 | 21,38 | 21,73 | 20,78 | 20,80 | -2,58% | - |
| 28.04.2026 | 23,08 | 23,08 | 21,20 | 21,35 | -7,58% | - |
| 27.04.2026 | 24,43 | 24,83 | 22,70 | 23,10 | -5,81% | 180,00 |
| 24.04.2026 | 24,38 | 24,60 | 23,95 | 24,53 | 0,72% | - |
| 23.04.2026 | 24,58 | 24,88 | 24,08 | 24,35 | -1,72% | - |
| 22.04.2026 | 25,28 | 25,45 | 24,73 | 24,78 | -1,00% | - |
| 21.04.2026 | 24,73 | 25,63 | 24,68 | 25,03 | 1,21% | 13.350,00 |
| 20.04.2026 | 23,18 | 26,05 | 23,13 | 24,73 | 5,66% | 4.250,00 |
| 17.04.2026 | 22,83 | 24,10 | 22,73 | 23,40 | 2,63% | - |
| 16.04.2026 | 22,83 | 23,13 | 22,58 | 22,80 | 0,33% | - |
| 15.04.2026 | 22,88 | 22,95 | 22,63 | 22,73 | -0,76% | - |
| 14.04.2026 | 22,63 | 23,10 | 22,50 | 22,90 | 0,88% | - |
| 13.04.2026 | 21,78 | 22,73 | 21,65 | 22,70 | 2,95% | 17.465,00 |
| 10.04.2026 | 22,18 | 22,30 | 21,95 | 22,05 | -0,45% | - |
| 09.04.2026 | 22,10 | 22,23 | 21,78 | 22,15 | -0,11% | - |
| 08.04.2026 | 22,28 | 22,53 | 21,93 | 22,18 | 3,50% | - |
| 07.04.2026 | 21,68 | 22,15 | 21,13 | 21,43 | -1,49% | - |
| 02.04.2026 | 21,35 | 21,75 | 20,85 | 21,75 | 0,00% | - |
| 01.04.2026 | 21,05 | 22,15 | 21,05 | 21,75 | 3,82% | - |
| 31.03.2026 | 20,35 | 20,95 | 20,20 | 20,95 | 3,97% | - |
| 30.03.2026 | 19,98 | 20,55 | 19,73 | 20,15 | 1,13% | - |
| 27.03.2026 | 20,65 | 20,75 | 19,93 | 19,93 | -3,04% | - |
| 26.03.2026 | 21,45 | 21,75 | 20,45 | 20,55 | -4,64% | - |
| 25.03.2026 | 21,65 | 21,75 | 21,50 | 21,55 | -0,46% | - |
| 24.03.2026 | 21,75 | 21,95 | 21,05 | 21,65 | -1,37% | - |
| 23.03.2026 | 20,75 | 22,30 | 20,40 | 21,95 | 4,28% | - |
| 20.03.2026 | 22,15 | 22,35 | 20,95 | 21,05 | -5,82% | - |
| 19.03.2026 | 21,65 | 22,35 | 21,10 | 22,35 | 3,23% | - |
| 18.03.2026 | 21,55 | 22,15 | 21,25 | 21,65 | 1,41% | - |
| 17.03.2026 | 22,35 | 22,45 | 21,35 | 21,35 | -5,32% | - |
| 16.03.2026 | 21,65 | 22,70 | 21,65 | 22,55 | 5,62% | - |
| 13.03.2026 | 21,55 | 22,45 | 21,30 | 21,35 | -0,93% | - |
| 12.03.2026 | 21,95 | 22,15 | 20,95 | 21,55 | -2,49% | - |
| 11.03.2026 | 23,65 | 23,90 | 22,05 | 22,10 | -6,55% | - |
| 10.03.2026 | 23,45 | 24,05 | 23,45 | 23,65 | 0,64% | - |
| 09.03.2026 | 23,05 | 23,65 | 22,55 | 23,50 | -1,05% | - |
| 06.03.2026 | 23,85 | 24,20 | 23,35 | 23,75 | 0,00% | - |
| 05.03.2026 | 24,45 | 24,60 | 23,55 | 23,75 | -3,26% | - |
| 04.03.2026 | 22,85 | 24,65 | 22,75 | 24,55 | 7,21% | - |
| 03.03.2026 | 23,55 | 24,05 | 22,50 | 22,90 | -3,98% | - |
| 02.03.2026 | 21,95 | 24,15 | 21,95 | 23,85 | 6,71% | - |
| 27.02.2026 | 22,25 | 22,45 | 22,05 | 22,35 | 0,68% | - |
| 26.02.2026 | 22,45 | 22,65 | 22,10 | 22,20 | -1,55% | - |
| 25.02.2026 | 22,35 | 22,60 | 22,35 | 22,55 | 0,89% | - |
| 24.02.2026 | 22,45 | 23,00 | 22,20 | 22,35 | -0,89% | - |
| 23.02.2026 | 22,75 | 22,85 | 22,45 | 22,55 | -1,31% | - |
| 20.02.2026 | 22,55 | 22,85 | 22,20 | 22,85 | 1,33% | - |
| 19.02.2026 | 22,55 | 22,70 | 22,25 | 22,55 | 0,00% | - |
| 18.02.2026 | 22,65 | 22,70 | 22,35 | 22,55 | -0,44% | - |
| 17.02.2026 | 22,55 | 22,70 | 22,05 | 22,65 | 0,00% | - |