23,550€
-0,21%
Echtzeit-Aktienkurs Quantel S.A.
Bid:
Ask:
Aktienkurse zur Quantel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 23,60 | 24,10 | 23,50 | 23,60 | 0,00% | 13.878,00 |
| 29.01.2026 | 24,20 | 24,30 | 23,40 | 23,60 | -2,07% | 32.831,00 |
| 28.01.2026 | 22,85 | 24,15 | 22,80 | 24,10 | 5,70% | - |
| 27.01.2026 | 21,80 | 22,80 | 20,50 | 22,80 | 0,44% | 82.186,00 |
| 26.01.2026 | 23,00 | 23,20 | 22,60 | 22,70 | -0,87% | 20.562,00 |
| 23.01.2026 | 23,10 | 23,40 | 22,60 | 22,90 | -0,87% | 32.508,00 |
| 22.01.2026 | 23,60 | 23,60 | 23,00 | 23,10 | -0,86% | 21.080,00 |
| 21.01.2026 | 23,20 | 23,50 | 22,70 | 23,30 | 1,30% | 23.788,00 |
| 20.01.2026 | 23,40 | 23,40 | 22,50 | 23,00 | -2,13% | 27.964,00 |
| 19.01.2026 | 23,10 | 23,60 | 22,80 | 23,50 | -1,67% | 28.527,00 |
| 16.01.2026 | 23,00 | 23,90 | 22,60 | 23,90 | 3,91% | 69.305,00 |
| 15.01.2026 | 22,80 | 23,10 | 22,40 | 23,00 | 0,88% | 36.311,00 |
| 14.01.2026 | 23,10 | 23,10 | 22,50 | 22,80 | -0,87% | 32.862,00 |
| 13.01.2026 | 21,60 | 23,20 | 21,60 | 23,00 | 5,99% | 60.948,00 |
| 12.01.2026 | 21,70 | 21,80 | 21,40 | 21,70 | 0,93% | 37.729,00 |
| 09.01.2026 | 21,20 | 22,40 | 21,20 | 21,50 | 1,42% | 33.576,00 |
| 08.01.2026 | 21,40 | 21,50 | 20,90 | 21,20 | -0,93% | 24.993,00 |
| 07.01.2026 | 20,90 | 21,40 | 20,90 | 21,40 | 2,39% | 27.661,00 |
| 06.01.2026 | 21,40 | 21,40 | 20,70 | 20,90 | -1,88% | 38.940,00 |
| 05.01.2026 | 21,40 | 21,50 | 21,10 | 21,30 | 0,00% | 16.196,00 |
| 02.01.2026 | 21,10 | 21,30 | 20,80 | 21,30 | 0,47% | 12.928,00 |
| 31.12.2025 | 20,80 | 21,20 | 20,60 | 21,20 | 1,92% | 9.849,00 |
| 30.12.2025 | 20,90 | 21,00 | 20,60 | 20,80 | -0,48% | 5.480,00 |
| 29.12.2025 | 20,80 | 21,00 | 20,60 | 20,90 | 0,97% | 10.594,00 |
| 24.12.2025 | 20,90 | 21,00 | 20,70 | 20,70 | -0,48% | 3.037,00 |
| 23.12.2025 | 20,50 | 21,00 | 20,50 | 20,80 | 0,48% | 11.917,00 |
| 22.12.2025 | 20,60 | 21,10 | 20,40 | 20,70 | 0,49% | 15.591,00 |
| 19.12.2025 | 20,30 | 20,80 | 20,30 | 20,60 | 0,00% | 8.496,00 |
| 18.12.2025 | 20,20 | 20,60 | 19,85 | 20,60 | 2,49% | 7.796,00 |
| 17.12.2025 | 20,40 | 20,70 | 19,80 | 20,10 | -0,99% | 34.335,00 |
| 16.12.2025 | 20,30 | 20,30 | 20,00 | 20,30 | -1,46% | 9.019,00 |
| 15.12.2025 | 20,40 | 20,90 | 19,95 | 20,60 | 1,98% | 38.572,00 |
| 12.12.2025 | 20,30 | 20,60 | 20,20 | 20,20 | -0,49% | 12.879,00 |
| 11.12.2025 | 20,30 | 20,50 | 20,20 | 20,30 | 0,00% | 13.040,00 |
| 10.12.2025 | 21,00 | 21,10 | 20,20 | 20,30 | -4,25% | 25.494,00 |
| 09.12.2025 | 20,40 | 21,20 | 20,40 | 21,20 | 4,95% | 46.001,00 |
| 08.12.2025 | 20,70 | 21,00 | 19,95 | 20,20 | -1,94% | 23.665,00 |
| 05.12.2025 | 20,70 | 21,10 | 20,60 | 20,60 | 0,49% | 19.378,00 |
| 04.12.2025 | 20,30 | 20,60 | 20,10 | 20,50 | 2,50% | 19.923,00 |
| 03.12.2025 | 19,50 | 20,30 | 19,45 | 20,00 | 2,30% | 19.647,00 |
| 02.12.2025 | 19,30 | 19,80 | 19,05 | 19,55 | 0,26% | 21.803,00 |
| 01.12.2025 | 19,50 | 19,65 | 18,75 | 19,50 | 0,52% | 18.354,00 |
| 28.11.2025 | 19,45 | 19,70 | 19,25 | 19,40 | 0,52% | 21.150,00 |
| 27.11.2025 | 19,40 | 19,60 | 19,20 | 19,30 | -0,77% | 14.327,00 |
| 26.11.2025 | 19,80 | 19,80 | 19,25 | 19,45 | -1,77% | 15.680,00 |
| 25.11.2025 | 19,70 | 19,80 | 19,30 | 19,80 | 1,02% | 8.900,00 |
| 24.11.2025 | 19,60 | 19,65 | 19,15 | 19,60 | 0,51% | 15.801,00 |
| 21.11.2025 | 19,80 | 19,80 | 19,00 | 19,50 | -2,50% | 33.940,00 |
| 20.11.2025 | 20,30 | 20,80 | 19,95 | 20,00 | -1,48% | 30.315,00 |
| 19.11.2025 | 21,10 | 21,20 | 20,00 | 20,30 | -3,79% | 25.893,00 |
| 18.11.2025 | 21,00 | 21,40 | 20,60 | 21,10 | -1,86% | 28.869,00 |
| 17.11.2025 | 20,70 | 21,70 | 20,30 | 21,50 | 6,97% | 67.209,00 |
| 14.11.2025 | 19,50 | 20,10 | 19,30 | 20,10 | 2,03% | 22.710,00 |
| 13.11.2025 | 20,10 | 20,20 | 19,60 | 19,70 | -2,48% | 33.353,00 |
| 12.11.2025 | 20,60 | 20,60 | 19,85 | 20,20 | -0,49% | 18.257,00 |
| 11.11.2025 | 21,00 | 21,00 | 20,10 | 20,30 | -2,40% | 13.718,00 |
| 10.11.2025 | 20,60 | 21,20 | 20,60 | 20,80 | 1,96% | 17.549,00 |
| 07.11.2025 | 20,30 | 20,80 | 20,10 | 20,40 | -0,49% | 19.519,00 |
| 06.11.2025 | 20,70 | 21,20 | 20,40 | 20,50 | 0,00% | 16.792,00 |
| 05.11.2025 | 21,30 | 21,30 | 20,40 | 20,50 | -3,30% | 21.728,00 |
| 04.11.2025 | 21,90 | 22,00 | 21,00 | 21,20 | -3,64% | 40.434,00 |
| 03.11.2025 | 22,60 | 23,40 | 21,80 | 22,00 | 1,38% | 77.937,00 |
| 31.10.2025 | 21,30 | 21,80 | 21,00 | 21,70 | 1,88% | 24.592,00 |
| 30.10.2025 | 21,90 | 22,00 | 20,70 | 21,30 | -2,29% | 33.437,00 |
| 29.10.2025 | 21,50 | 22,70 | 21,30 | 21,80 | 4,31% | 114.414,00 |
| 28.10.2025 | 21,30 | 21,70 | 20,70 | 20,90 | 0,97% | 32.181,00 |
| 27.10.2025 | 20,70 | 21,30 | 20,70 | 20,70 | -0,96% | 16.921,00 |
| 24.10.2025 | 20,50 | 20,90 | 20,20 | 20,90 | 2,96% | 14.415,00 |
| 23.10.2025 | 20,60 | 20,60 | 19,85 | 20,30 | -0,49% | 19.857,00 |
| 22.10.2025 | 20,60 | 20,90 | 20,30 | 20,40 | -0,97% | 16.127,00 |
| 21.10.2025 | 22,50 | 22,60 | 20,50 | 20,60 | -5,07% | 71.145,00 |
| 20.10.2025 | 20,60 | 21,70 | 20,60 | 21,70 | 6,37% | 79.260,00 |
| 17.10.2025 | 20,30 | 20,70 | 19,40 | 20,40 | -1,45% | 25.395,00 |
| 16.10.2025 | 19,80 | 20,80 | 19,70 | 20,70 | 5,34% | 24.713,00 |
| 15.10.2025 | 19,80 | 20,00 | 19,50 | 19,65 | 1,55% | 17.097,00 |
| 14.10.2025 | 19,20 | 19,50 | 19,00 | 19,35 | -0,77% | 13.095,00 |
| 13.10.2025 | 19,60 | 20,20 | 19,10 | 19,50 | 0,52% | 25.801,00 |
| 10.10.2025 | 20,10 | 20,20 | 19,40 | 19,40 | -3,96% | 13.217,00 |
| 09.10.2025 | 20,10 | 20,50 | 19,90 | 20,20 | -0,49% | 21.702,00 |
| 08.10.2025 | 19,60 | 20,50 | 19,50 | 20,30 | 2,27% | 26.002,00 |
| 07.10.2025 | 20,00 | 20,40 | 19,80 | 19,85 | -0,75% | 13.542,00 |
| 06.10.2025 | 20,40 | 20,60 | 19,35 | 20,00 | -1,48% | 45.813,00 |
| 03.10.2025 | 20,80 | 21,00 | 20,20 | 20,30 | -1,93% | 25.960,00 |
| 02.10.2025 | 21,40 | 21,50 | 20,30 | 20,70 | -2,82% | 32.670,00 |
| 01.10.2025 | 21,50 | 21,50 | 20,60 | 21,30 | -0,47% | 28.017,00 |
| 30.09.2025 | 21,00 | 21,40 | 20,50 | 21,40 | 0,94% | 55.111,00 |
| 29.09.2025 | 20,70 | 22,00 | 20,60 | 21,20 | 4,95% | 108.091,00 |
| 26.09.2025 | 20,50 | 20,50 | 19,85 | 20,20 | -1,46% | 28.029,00 |
| 25.09.2025 | 20,20 | 20,90 | 19,75 | 20,50 | 2,50% | 43.652,00 |
| 24.09.2025 | 19,15 | 21,30 | 18,50 | 20,00 | 0,50% | 100.858,00 |
| 23.09.2025 | 19,90 | 20,60 | 19,80 | 19,90 | 0,51% | 47.797,00 |
| 22.09.2025 | 19,30 | 19,90 | 18,55 | 19,80 | 1,54% | 52.367,00 |
| 19.09.2025 | 19,50 | 19,80 | 19,40 | 19,50 | 1,04% | 18.054,00 |
| 18.09.2025 | 18,85 | 19,55 | 18,70 | 19,30 | 3,49% | 16.109,00 |
| 17.09.2025 | 19,20 | 19,25 | 18,60 | 18,65 | -2,61% | 16.625,00 |
| 16.09.2025 | 19,15 | 19,70 | 18,85 | 19,15 | 2,41% | 38.056,00 |
| 15.09.2025 | 18,20 | 19,00 | 18,20 | 18,70 | 3,31% | 16.570,00 |
| 12.09.2025 | 18,55 | 18,65 | 18,10 | 18,10 | -2,16% | 14.573,00 |
| 11.09.2025 | 18,15 | 18,60 | 17,75 | 18,50 | 2,21% | 28.159,00 |
| 10.09.2025 | 17,55 | 18,20 | 17,10 | 18,10 | 4,62% | 35.250,00 |