14,025€
-1,23%
Echtzeit-Aktienkurs Quantel S.A.
Bid:
Ask:
Aktienkurse zur Quantel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 10,30 | 10,80 | 10,20 | 10,35 | 1,47% | 16.127,00 |
| 17.03.2025 | 10,35 | 10,40 | 10,10 | 10,20 | -1,45% | 9.101,00 |
| 14.03.2025 | 9,60 | 10,40 | 9,54 | 10,35 | 6,92% | 32.705,00 |
| 13.03.2025 | 9,28 | 9,68 | 9,28 | 9,68 | 3,20% | 7.786,00 |
| 12.03.2025 | 9,06 | 9,72 | 9,06 | 9,38 | 3,53% | 38.714,00 |
| 11.03.2025 | 9,28 | 9,28 | 9,02 | 9,06 | -3,41% | 12.117,00 |
| 10.03.2025 | 9,86 | 9,86 | 9,38 | 9,38 | -4,67% | 17.010,00 |
| 07.03.2025 | 10,00 | 10,05 | 9,82 | 9,84 | 0,00% | 50.303,00 |
| 06.03.2025 | 9,50 | 9,84 | 9,28 | 9,84 | 6,26% | 28.762,00 |
| 05.03.2025 | 9,80 | 9,90 | 9,20 | 9,26 | -3,94% | 21.936,00 |
| 04.03.2025 | 9,20 | 9,88 | 9,00 | 9,64 | 6,40% | 78.606,00 |
| 03.03.2025 | 8,62 | 9,20 | 8,48 | 9,06 | 5,35% | 39.895,00 |
| 28.02.2025 | 8,22 | 8,62 | 8,22 | 8,60 | 3,37% | 11.582,00 |
| 27.02.2025 | 8,48 | 8,50 | 8,22 | 8,32 | -3,26% | 13.295,00 |
| 26.02.2025 | 8,60 | 8,70 | 8,50 | 8,60 | 0,00% | 12.012,00 |
| 25.02.2025 | 8,20 | 8,64 | 8,20 | 8,60 | 6,17% | 24.458,00 |
| 24.02.2025 | 7,96 | 8,12 | 7,84 | 8,10 | 2,79% | 19.261,00 |
| 21.02.2025 | 7,70 | 8,00 | 7,70 | 7,88 | 2,07% | 24.127,00 |
| 20.02.2025 | 7,76 | 7,76 | 7,68 | 7,72 | -0,52% | 8.243,00 |
| 19.02.2025 | 7,72 | 7,76 | 7,66 | 7,76 | 0,52% | 9.247,00 |
| 18.02.2025 | 7,66 | 7,74 | 7,64 | 7,72 | -0,26% | 11.152,00 |
| 17.02.2025 | 7,66 | 7,76 | 7,60 | 7,74 | -0,26% | 12.566,00 |
| 14.02.2025 | 7,72 | 7,76 | 7,62 | 7,76 | 0,52% | 15.377,00 |
| 13.02.2025 | 7,76 | 7,88 | 7,70 | 7,72 | -0,26% | 12.609,00 |
| 12.02.2025 | 7,50 | 7,88 | 7,50 | 7,74 | 2,38% | 14.158,00 |
| 11.02.2025 | 7,56 | 7,56 | 7,46 | 7,56 | -0,53% | 10.673,00 |
| 10.02.2025 | 7,66 | 7,66 | 7,44 | 7,60 | -0,26% | 16.069,00 |
| 07.02.2025 | 7,64 | 7,70 | 7,58 | 7,62 | -0,78% | 5.998,00 |
| 06.02.2025 | 7,60 | 7,68 | 7,50 | 7,68 | 1,05% | 18.612,00 |
| 05.02.2025 | 7,54 | 7,60 | 7,52 | 7,60 | 0,80% | 15.014,00 |
| 04.02.2025 | 7,52 | 7,54 | 7,40 | 7,54 | 0,53% | 24.691,00 |
| 03.02.2025 | 7,70 | 7,70 | 7,42 | 7,50 | -2,60% | 26.854,00 |
| 31.01.2025 | 7,74 | 7,74 | 7,60 | 7,70 | 0,00% | 18.755,00 |
| 30.01.2025 | 7,74 | 7,74 | 7,64 | 7,70 | -1,53% | 30.066,00 |
| 29.01.2025 | 7,80 | 7,96 | 7,80 | 7,82 | 0,26% | 10.471,00 |
| 28.01.2025 | 8,20 | 8,20 | 7,70 | 7,80 | -5,34% | 73.301,00 |
| 27.01.2025 | 8,22 | 8,26 | 8,00 | 8,24 | 1,48% | 15.559,00 |
| 24.01.2025 | 8,22 | 8,24 | 8,06 | 8,12 | -1,69% | 12.938,00 |
| 23.01.2025 | 8,30 | 8,32 | 8,20 | 8,26 | -0,96% | 39.939,00 |
| 22.01.2025 | 8,60 | 8,60 | 8,24 | 8,34 | -3,02% | 37.159,00 |
| 21.01.2025 | 8,80 | 9,24 | 8,46 | 8,60 | -10,79% | 59.439,00 |
| 20.01.2025 | 9,72 | 9,78 | 9,48 | 9,64 | -0,62% | 16.494,00 |
| 17.01.2025 | 9,90 | 10,05 | 9,64 | 9,70 | -2,02% | 10.834,00 |
| 16.01.2025 | 9,96 | 10,00 | 9,64 | 9,90 | -0,60% | 45.702,00 |
| 15.01.2025 | 9,80 | 9,96 | 9,80 | 9,96 | 1,84% | 2.658,00 |