19,825€
-0,13%
Echtzeit-Aktienkurs Quantel S.A.
Bid:
Ask:
Aktienkurse zur Quantel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 19,90 | 20,20 | 19,40 | 19,70 | -0,76% | 16.072,00 |
| 07.08.2025 | 20,80 | 20,80 | 19,60 | 19,85 | -4,11% | 27.659,00 |
| 06.08.2025 | 20,80 | 21,20 | 20,20 | 20,70 | -0,96% | 39.422,00 |
| 05.08.2025 | 19,75 | 21,40 | 19,70 | 20,90 | 5,82% | 72.541,00 |
| 04.08.2025 | 18,80 | 19,90 | 18,70 | 19,75 | 4,77% | 44.535,00 |
| 01.08.2025 | 18,40 | 18,95 | 18,15 | 18,85 | 1,89% | 36.182,00 |
| 31.07.2025 | 19,05 | 19,20 | 18,50 | 18,50 | -2,89% | 31.900,00 |
| 30.07.2025 | 18,75 | 19,20 | 18,60 | 19,05 | 2,97% | 22.348,00 |
| 29.07.2025 | 18,60 | 19,05 | 17,75 | 18,50 | -3,65% | 60.317,00 |
| 28.07.2025 | 19,90 | 19,90 | 19,00 | 19,20 | -2,78% | 31.359,00 |
| 25.07.2025 | 18,45 | 19,80 | 18,45 | 19,75 | 7,05% | 44.484,00 |
| 24.07.2025 | 18,60 | 18,70 | 18,35 | 18,45 | 0,27% | 17.306,00 |
| 23.07.2025 | 18,50 | 18,70 | 18,00 | 18,40 | -1,08% | 29.224,00 |
| 22.07.2025 | 18,85 | 19,05 | 18,25 | 18,60 | -1,06% | 27.286,00 |
| 21.07.2025 | 19,40 | 19,70 | 18,45 | 18,80 | -2,34% | 50.602,00 |
| 18.07.2025 | 18,80 | 19,30 | 18,80 | 19,25 | 2,39% | 56.603,00 |
| 17.07.2025 | 18,60 | 19,05 | 18,40 | 18,80 | 2,73% | 20.230,00 |
| 16.07.2025 | 18,80 | 18,80 | 18,10 | 18,30 | -2,40% | 28.310,00 |
| 15.07.2025 | 19,35 | 19,35 | 18,75 | 18,75 | -2,34% | 26.093,00 |
| 14.07.2025 | 19,00 | 19,35 | 18,80 | 19,20 | 0,52% | 22.190,00 |
| 11.07.2025 | 19,60 | 20,10 | 18,85 | 19,10 | 1,33% | 64.976,00 |
| 10.07.2025 | 18,90 | 19,25 | 18,65 | 18,85 | -0,26% | 33.310,00 |
| 09.07.2025 | 18,20 | 19,15 | 18,20 | 18,90 | 4,42% | 69.097,00 |
| 08.07.2025 | 18,50 | 18,50 | 17,65 | 18,10 | -1,63% | 70.464,00 |
| 07.07.2025 | 19,20 | 19,20 | 18,40 | 18,40 | -2,65% | 35.150,00 |
| 04.07.2025 | 18,50 | 18,95 | 18,25 | 18,90 | 1,61% | 20.520,00 |
| 03.07.2025 | 18,50 | 18,85 | 18,35 | 18,60 | 1,36% | 42.905,00 |
| 02.07.2025 | 18,60 | 18,65 | 18,10 | 18,35 | -0,27% | 22.924,00 |
| 01.07.2025 | 18,65 | 19,15 | 18,40 | 18,40 | -0,54% | 35.688,00 |
| 30.06.2025 | 18,70 | 18,85 | 17,10 | 18,50 | -3,65% | 63.566,00 |
| 27.06.2025 | 20,50 | 20,60 | 19,20 | 19,20 | -5,88% | 82.540,00 |
| 26.06.2025 | 18,30 | 20,40 | 18,10 | 20,40 | 13,02% | 135.493,00 |
| 25.06.2025 | 17,10 | 18,40 | 16,70 | 18,05 | 12,46% | 200.806,00 |
| 24.06.2025 | 16,20 | 16,35 | 15,85 | 16,05 | -0,31% | 67.966,00 |
| 23.06.2025 | 16,15 | 16,30 | 15,75 | 16,10 | 1,90% | 26.318,00 |
| 20.06.2025 | 16,10 | 16,15 | 15,65 | 15,80 | -1,25% | 21.544,00 |
| 19.06.2025 | 15,10 | 16,35 | 15,10 | 16,00 | 3,90% | 70.815,00 |
| 18.06.2025 | 14,00 | 15,40 | 13,90 | 15,40 | 9,61% | 75.393,00 |
| 17.06.2025 | 14,40 | 14,40 | 13,90 | 14,05 | -2,43% | 18.650,00 |
| 16.06.2025 | 14,15 | 14,60 | 14,00 | 14,40 | 2,86% | 81.480,00 |
| 13.06.2025 | 13,90 | 14,05 | 13,70 | 14,00 | 0,72% | 29.250,00 |
| 12.06.2025 | 13,20 | 13,90 | 13,20 | 13,90 | 4,91% | 39.693,00 |
| 11.06.2025 | 13,25 | 13,50 | 13,00 | 13,25 | -0,38% | 26.737,00 |
| 10.06.2025 | 14,00 | 14,00 | 13,30 | 13,30 | -4,32% | 34.478,00 |
| 09.06.2025 | 13,95 | 14,15 | 13,80 | 13,90 | -1,07% | 14.123,00 |
| 06.06.2025 | 14,30 | 14,30 | 14,00 | 14,05 | -1,06% | 6.741,00 |
| 05.06.2025 | 14,30 | 14,35 | 13,90 | 14,20 | -0,35% | 14.889,00 |
| 04.06.2025 | 14,15 | 14,35 | 14,10 | 14,25 | 0,71% | 15.201,00 |
| 03.06.2025 | 14,25 | 14,35 | 13,70 | 14,15 | -0,35% | 49.161,00 |
| 02.06.2025 | 14,60 | 14,65 | 14,05 | 14,20 | -3,40% | 49.158,00 |
| 30.05.2025 | 14,90 | 14,90 | 14,70 | 14,70 | -1,34% | 9.548,00 |
| 29.05.2025 | 15,00 | 15,00 | 14,70 | 14,90 | 0,00% | 13.830,00 |
| 28.05.2025 | 15,00 | 15,20 | 14,85 | 14,90 | -0,67% | 23.359,00 |
| 27.05.2025 | 15,30 | 15,45 | 14,95 | 15,00 | -1,96% | 45.363,00 |
| 26.05.2025 | 15,00 | 15,30 | 14,80 | 15,30 | 3,73% | 42.434,00 |
| 23.05.2025 | 15,05 | 16,10 | 14,25 | 14,75 | -1,67% | 124.050,00 |
| 22.05.2025 | 13,45 | 15,40 | 13,35 | 15,00 | 11,94% | 129.777,00 |
| 21.05.2025 | 11,90 | 13,90 | 11,80 | 13,40 | 12,61% | 78.866,00 |
| 20.05.2025 | 11,90 | 12,10 | 11,65 | 11,90 | -1,65% | 13.860,00 |
| 19.05.2025 | 12,20 | 12,20 | 11,90 | 12,10 | -0,82% | 12.293,00 |
| 16.05.2025 | 12,20 | 12,20 | 12,00 | 12,20 | 0,41% | 6.052,00 |
| 15.05.2025 | 12,30 | 12,30 | 12,10 | 12,15 | -1,22% | 5.937,00 |
| 14.05.2025 | 12,20 | 12,30 | 11,90 | 12,30 | 0,41% | 13.763,00 |
| 13.05.2025 | 12,10 | 12,25 | 11,75 | 12,25 | 1,66% | 21.398,00 |
| 12.05.2025 | 11,90 | 12,30 | 11,90 | 12,05 | 0,42% | 23.976,00 |
| 09.05.2025 | 11,65 | 12,00 | 11,60 | 12,00 | 3,45% | 18.755,00 |
| 08.05.2025 | 11,55 | 11,70 | 11,35 | 11,60 | 1,31% | 4.823,00 |
| 07.05.2025 | 11,70 | 11,80 | 11,30 | 11,45 | -1,72% | 10.796,00 |
| 06.05.2025 | 12,05 | 12,15 | 11,55 | 11,65 | -4,51% | 21.981,00 |
| 05.05.2025 | 11,45 | 12,25 | 11,45 | 12,20 | 5,63% | 24.521,00 |
| 02.05.2025 | 11,30 | 11,85 | 11,25 | 11,55 | 2,21% | 30.136,00 |
| 30.04.2025 | 10,75 | 11,35 | 10,65 | 11,30 | 5,61% | 41.064,00 |
| 29.04.2025 | 10,80 | 10,90 | 10,40 | 10,70 | 7,00% | 30.968,00 |
| 28.04.2025 | 9,94 | 10,10 | 9,82 | 10,00 | 3,52% | 13.929,00 |
| 25.04.2025 | 9,64 | 9,80 | 9,64 | 9,66 | -0,62% | 3.267,00 |
| 24.04.2025 | 9,22 | 9,80 | 9,02 | 9,72 | 7,52% | 13.917,00 |
| 23.04.2025 | 9,04 | 9,32 | 9,02 | 9,04 | 1,12% | 5.934,00 |
| 22.04.2025 | 9,12 | 9,16 | 8,92 | 8,94 | -1,32% | 5.368,00 |
| 17.04.2025 | 9,16 | 9,18 | 9,02 | 9,06 | -1,95% | 4.408,00 |
| 16.04.2025 | 9,28 | 9,30 | 9,14 | 9,24 | -1,49% | 3.894,00 |
| 15.04.2025 | 9,34 | 9,48 | 9,20 | 9,38 | 1,30% | 6.287,00 |
| 14.04.2025 | 9,12 | 9,42 | 9,12 | 9,26 | 2,89% | 5.740,00 |
| 11.04.2025 | 9,14 | 9,16 | 8,94 | 9,00 | -0,66% | 2.956,00 |
| 10.04.2025 | 9,14 | 9,44 | 8,98 | 9,06 | 4,62% | 12.549,00 |
| 09.04.2025 | 8,84 | 8,86 | 8,40 | 8,66 | -3,56% | 14.649,00 |
| 08.04.2025 | 8,76 | 9,20 | 8,66 | 8,98 | 3,94% | 15.971,00 |
| 07.04.2025 | 8,32 | 8,76 | 8,14 | 8,64 | -1,82% | 26.262,00 |
| 04.04.2025 | 9,72 | 9,74 | 8,74 | 8,80 | -9,65% | 27.112,00 |
| 03.04.2025 | 9,80 | 10,10 | 9,36 | 9,74 | -4,98% | 11.425,00 |
| 02.04.2025 | 10,60 | 10,60 | 10,15 | 10,25 | -1,91% | 2.185,00 |
| 01.04.2025 | 10,05 | 10,50 | 10,05 | 10,45 | 4,50% | 19.675,00 |
| 31.03.2025 | 10,50 | 10,50 | 9,64 | 10,00 | -4,31% | 34.222,00 |
| 28.03.2025 | 10,55 | 10,55 | 10,05 | 10,45 | -2,34% | 13.180,00 |
| 27.03.2025 | 10,75 | 10,80 | 10,55 | 10,70 | -0,47% | 8.106,00 |
| 26.03.2025 | 11,10 | 11,25 | 10,75 | 10,75 | -2,27% | 22.618,00 |
| 25.03.2025 | 10,40 | 11,10 | 10,40 | 11,00 | 5,77% | 23.363,00 |
| 24.03.2025 | 10,15 | 10,45 | 10,10 | 10,40 | 1,46% | 7.662,00 |
| 21.03.2025 | 10,20 | 10,40 | 10,10 | 10,25 | 0,00% | 5.116,00 |
| 20.03.2025 | 10,40 | 10,40 | 10,05 | 10,25 | 0,00% | 11.831,00 |
| 19.03.2025 | 10,50 | 10,55 | 10,15 | 10,25 | -0,97% | 13.830,00 |