12,800€
Echtzeit-Aktienkurs Quantel S.A.
Bid:
Ask:
Aktienkurse zur Quantel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 12,78 | 12,85 | 12,68 | 12,68 | -0,98% | - |
| 03.05.2024 | 12,60 | 12,80 | 12,50 | 12,80 | 1,59% | 3.336,00 |
| 02.05.2024 | 12,50 | 12,60 | 12,35 | 12,60 | 1,20% | 2.974,00 |
| 30.04.2024 | 12,50 | 12,50 | 12,30 | 12,45 | 0,81% | 2.598,00 |
| 29.04.2024 | 12,40 | 12,50 | 12,25 | 12,35 | -0,40% | 5.434,00 |
| 26.04.2024 | 12,60 | 12,60 | 12,20 | 12,40 | -1,59% | 11.360,00 |
| 25.04.2024 | 12,80 | 12,80 | 12,50 | 12,60 | -3,08% | 6.720,00 |
| 24.04.2024 | 13,20 | 13,20 | 12,60 | 13,00 | -1,14% | 11.445,00 |
| 23.04.2024 | 14,25 | 14,25 | 13,10 | 13,15 | -6,07% | 24.164,00 |
| 22.04.2024 | 13,80 | 14,40 | 13,80 | 14,00 | 0,00% | 4.665,00 |
| 19.04.2024 | 14,00 | 14,00 | 13,95 | 14,00 | 0,36% | 784,00 |
| 18.04.2024 | 13,80 | 13,95 | 13,70 | 13,95 | 0,36% | 1.760,00 |
| 17.04.2024 | 13,75 | 13,90 | 13,65 | 13,90 | 1,09% | 3.956,00 |
| 16.04.2024 | 13,65 | 13,80 | 13,65 | 13,75 | -1,79% | 2.651,00 |
| 15.04.2024 | 14,50 | 14,50 | 13,35 | 14,00 | -1,41% | 7.356,00 |
| 12.04.2024 | 14,45 | 14,45 | 14,20 | 14,20 | 1,07% | 4.127,00 |
| 11.04.2024 | 14,35 | 14,50 | 14,05 | 14,05 | -2,09% | 4.906,00 |
| 10.04.2024 | 14,35 | 14,50 | 14,25 | 14,35 | 1,06% | 2.259,00 |
| 09.04.2024 | 14,35 | 14,45 | 14,10 | 14,20 | -0,70% | 9.000,00 |
| 08.04.2024 | 14,25 | 14,50 | 14,15 | 14,30 | 1,06% | 12.973,00 |
| 05.04.2024 | 13,50 | 14,15 | 13,50 | 14,15 | 5,60% | 8.214,00 |
| 04.04.2024 | 13,20 | 13,40 | 13,20 | 13,40 | 1,90% | 2.690,00 |
| 03.04.2024 | 12,85 | 13,20 | 12,80 | 13,15 | 2,73% | 4.488,00 |
| 02.04.2024 | 13,00 | 13,10 | 12,80 | 12,80 | -2,44% | 4.296,00 |
| 28.03.2024 | 13,10 | 13,12 | 12,90 | 13,12 | 0,92% | 5.765,00 |
| 27.03.2024 | 13,30 | 13,30 | 12,96 | 13,00 | -2,99% | 5.973,00 |
| 26.03.2024 | 13,42 | 13,44 | 13,14 | 13,40 | -0,45% | 3.659,00 |
| 25.03.2024 | 13,66 | 13,88 | 13,44 | 13,46 | -2,04% | 4.750,00 |
| 22.03.2024 | 13,78 | 13,80 | 13,70 | 13,74 | -0,15% | 1.952,00 |
| 21.03.2024 | 13,82 | 13,96 | 13,76 | 13,76 | -0,29% | 2.115,00 |
| 20.03.2024 | 14,16 | 14,16 | 13,74 | 13,80 | -1,57% | 3.322,00 |
| 19.03.2024 | 14,08 | 14,22 | 14,00 | 14,02 | -0,43% | 809,00 |
| 18.03.2024 | 14,02 | 14,20 | 13,98 | 14,08 | 0,00% | 6.602,00 |
| 15.03.2024 | 14,50 | 14,50 | 14,08 | 14,08 | -3,03% | 8.647,00 |
| 14.03.2024 | 14,70 | 14,70 | 14,48 | 14,52 | -1,22% | 2.892,00 |
| 13.03.2024 | 14,00 | 15,00 | 13,92 | 14,70 | 4,55% | 25.803,00 |
| 12.03.2024 | 13,76 | 14,20 | 13,58 | 14,06 | 2,63% | 12.550,00 |
| 11.03.2024 | 13,78 | 14,00 | 12,82 | 13,70 | -0,72% | 20.637,00 |
| 08.03.2024 | 13,94 | 14,06 | 13,78 | 13,80 | -1,43% | 9.153,00 |
| 07.03.2024 | 14,98 | 15,00 | 13,72 | 14,00 | -6,04% | 16.397,00 |
| 06.03.2024 | 15,48 | 15,48 | 14,72 | 14,90 | 1,22% | 14.203,00 |
| 05.03.2024 | 14,64 | 14,78 | 14,00 | 14,72 | 2,22% | 14.991,00 |
| 04.03.2024 | 14,30 | 14,62 | 14,20 | 14,40 | 1,27% | 111.290,00 |
| 01.03.2024 | 14,26 | 14,30 | 13,96 | 14,22 | 1,72% | 6.630,00 |
| 29.02.2024 | 14,06 | 14,26 | 13,98 | 13,98 | -1,96% | 6.590,00 |
| 28.02.2024 | 14,30 | 14,30 | 14,00 | 14,26 | -0,14% | 9.627,00 |
| 27.02.2024 | 14,26 | 14,30 | 14,00 | 14,28 | 0,14% | 10.214,00 |
| 26.02.2024 | 14,00 | 14,26 | 13,76 | 14,26 | 6,42% | 33.291,00 |
| 23.02.2024 | 13,22 | 13,42 | 13,22 | 13,40 | 0,60% | 4.406,00 |
| 22.02.2024 | 13,46 | 13,60 | 13,22 | 13,32 | -0,89% | 20.140,00 |
| 21.02.2024 | 12,62 | 13,66 | 12,62 | 13,44 | 6,50% | 17.613,00 |
| 20.02.2024 | 12,50 | 13,24 | 12,50 | 12,62 | 2,44% | 14.103,00 |
| 19.02.2024 | 12,20 | 12,50 | 12,08 | 12,32 | 1,99% | 7.438,00 |
| 16.02.2024 | 12,00 | 12,12 | 11,90 | 12,08 | 0,67% | 2.802,00 |
| 15.02.2024 | 12,06 | 12,06 | 11,88 | 12,00 | -0,33% | 4.616,00 |
| 14.02.2024 | 11,80 | 12,04 | 11,80 | 12,04 | 2,03% | 1.381,00 |
| 13.02.2024 | 11,80 | 11,88 | 11,80 | 11,80 | 0,00% | 964,00 |
| 12.02.2024 | 11,76 | 11,88 | 11,76 | 11,80 | 0,51% | 4.050,00 |
| 09.02.2024 | 11,50 | 11,82 | 11,50 | 11,74 | 0,51% | 5.040,00 |
| 08.02.2024 | 11,70 | 11,78 | 11,56 | 11,68 | -0,17% | 4.495,00 |
| 07.02.2024 | 11,78 | 11,90 | 11,40 | 11,70 | -1,68% | 35.058,00 |
| 06.02.2024 | 11,70 | 12,02 | 11,70 | 11,90 | 1,71% | 4.001,00 |
| 05.02.2024 | 12,00 | 12,00 | 11,66 | 11,70 | -2,50% | 1.289,00 |
| 02.02.2024 | 12,02 | 12,20 | 11,82 | 12,00 | -1,48% | 4.933,00 |
| 01.02.2024 | 11,78 | 12,20 | 11,74 | 12,18 | 3,92% | 11.405,00 |
| 31.01.2024 | 11,56 | 11,72 | 11,36 | 11,72 | 2,45% | 4.946,00 |
| 30.01.2024 | 11,20 | 11,60 | 11,12 | 11,44 | 9,58% | 36.559,00 |
| 29.01.2024 | 10,56 | 10,56 | 10,40 | 10,44 | -0,38% | 11.551,00 |
| 26.01.2024 | 10,94 | 10,94 | 10,40 | 10,48 | -3,85% | 17.897,00 |
| 25.01.2024 | 10,80 | 10,96 | 10,80 | 10,90 | 0,74% | 22.534,00 |
| 24.01.2024 | 10,72 | 11,00 | 10,60 | 10,82 | 0,56% | 17.209,00 |
| 23.01.2024 | 10,86 | 10,92 | 10,62 | 10,76 | -1,65% | 7.063,00 |
| 22.01.2024 | 11,00 | 11,00 | 10,86 | 10,94 | -0,55% | 3.608,00 |
| 19.01.2024 | 11,00 | 11,00 | 10,86 | 11,00 | 1,29% | 7.093,00 |
| 18.01.2024 | 11,26 | 11,26 | 10,80 | 10,86 | -3,55% | 12.362,00 |
| 17.01.2024 | 11,40 | 11,46 | 11,10 | 11,26 | -1,92% | 3.775,00 |
| 16.01.2024 | 11,66 | 11,66 | 11,42 | 11,48 | -0,52% | 2.416,00 |
| 15.01.2024 | 11,84 | 11,84 | 11,40 | 11,54 | -4,31% | 5.029,00 |
| 12.01.2024 | 12,02 | 12,06 | 11,86 | 12,06 | -0,99% | 8.007,00 |
| 11.01.2024 | 12,18 | 12,18 | 12,08 | 12,18 | -0,65% | 4.384,00 |
| 10.01.2024 | 12,34 | 12,40 | 12,20 | 12,26 | 0,00% | 3.190,00 |
| 09.01.2024 | 12,20 | 12,38 | 12,20 | 12,26 | 0,16% | 2.097,00 |
| 08.01.2024 | 12,20 | 12,44 | 12,18 | 12,24 | 0,66% | 2.185,00 |
| 05.01.2024 | 12,38 | 12,38 | 12,16 | 12,16 | -0,82% | 1.988,00 |
| 04.01.2024 | 12,48 | 12,48 | 12,26 | 12,26 | -1,45% | 793,00 |
| 03.01.2024 | 12,30 | 12,44 | 12,26 | 12,44 | 1,47% | 4.969,00 |
| 02.01.2024 | 12,18 | 12,28 | 12,04 | 12,26 | 0,66% | 7.352,00 |
| 29.12.2023 | 12,20 | 12,20 | 11,94 | 12,18 | 1,33% | 6.654,00 |
| 28.12.2023 | 12,00 | 12,12 | 11,90 | 12,02 | 0,17% | 8.400,00 |
| 27.12.2023 | 11,90 | 12,10 | 11,88 | 12,00 | 0,00% | 14.908,00 |
| 22.12.2023 | 11,94 | 12,04 | 11,62 | 12,00 | 2,04% | 6.938,00 |
| 21.12.2023 | 11,98 | 12,04 | 11,76 | 11,76 | -2,00% | 34.374,00 |
| 20.12.2023 | 12,02 | 12,10 | 11,80 | 12,00 | -0,83% | 6.177,00 |
| 19.12.2023 | 11,88 | 12,12 | 11,88 | 12,10 | 4,67% | 55.665,00 |
| 18.12.2023 | 11,56 | 11,56 | 11,56 | 11,56 | 1,40% | 29.472,00 |
| 15.12.2023 | 12,20 | 12,20 | 10,88 | 11,40 | -11,63% | 118.623,00 |
| 14.12.2023 | 12,60 | 13,40 | 12,60 | 12,90 | 1,74% | 9.016,00 |
| 13.12.2023 | 12,12 | 12,70 | 12,10 | 12,68 | 4,79% | 8.331,00 |
| 12.12.2023 | 12,06 | 12,30 | 12,06 | 12,10 | 0,00% | 1.368,00 |
| 11.12.2023 | 12,06 | 12,28 | 11,96 | 12,10 | -1,63% | 8.144,00 |