19,575€
1,16%
Echtzeit-Aktienkurs Quantel S.A.
Bid:
Ask:
Aktienkurse zur Quantel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,40 | 20,05 | 19,40 | 19,80 | 2,33% | - |
| 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 |
| 09.09.2025 | 16,65 | 17,70 | 16,65 | 17,30 | 2,98% | 33.756,00 |
| 08.09.2025 | 16,70 | 17,55 | 16,60 | 16,80 | 0,90% | 18.446,00 |
| 05.09.2025 | 16,90 | 17,50 | 16,50 | 16,65 | 0,60% | 64.545,00 |
| 04.09.2025 | 16,90 | 17,25 | 16,20 | 16,55 | 0,00% | 43.741,00 |
| 03.09.2025 | 16,00 | 16,85 | 15,75 | 16,55 | 4,09% | 46.307,00 |
| 02.09.2025 | 16,45 | 16,50 | 15,90 | 15,90 | -3,34% | 24.777,00 |
| 01.09.2025 | 16,15 | 16,55 | 16,10 | 16,45 | 2,17% | 16.633,00 |
| 29.08.2025 | 16,65 | 16,70 | 16,00 | 16,10 | -3,30% | 27.909,00 |
| 28.08.2025 | 16,50 | 17,10 | 16,40 | 16,65 | 0,60% | 19.213,00 |
| 27.08.2025 | 17,00 | 17,00 | 16,45 | 16,55 | -1,78% | 21.219,00 |
| 26.08.2025 | 17,20 | 17,55 | 16,65 | 16,85 | -4,80% | 39.237,00 |
| 25.08.2025 | 18,30 | 18,30 | 17,65 | 17,70 | -2,75% | 17.455,00 |
| 22.08.2025 | 18,30 | 18,40 | 18,10 | 18,20 | -0,55% | 10.745,00 |
| 21.08.2025 | 18,20 | 18,40 | 18,10 | 18,30 | 0,00% | 4.410,00 |
| 20.08.2025 | 18,35 | 18,70 | 18,05 | 18,30 | 0,55% | 13.765,00 |
| 19.08.2025 | 18,55 | 18,75 | 18,15 | 18,20 | -2,41% | 26.041,00 |
| 18.08.2025 | 18,50 | 18,80 | 18,35 | 18,65 | 1,63% | 8.343,00 |
| 15.08.2025 | 18,50 | 18,50 | 18,20 | 18,35 | -0,54% | 12.654,00 |
| 14.08.2025 | 18,30 | 18,50 | 18,25 | 18,45 | 1,10% | 10.244,00 |
| 13.08.2025 | 18,45 | 18,80 | 18,20 | 18,25 | -1,35% | 21.799,00 |
| 12.08.2025 | 18,50 | 18,70 | 18,30 | 18,50 | 0,00% | 30.876,00 |
| 11.08.2025 | 19,55 | 19,55 | 18,40 | 18,50 | -6,09% | 37.196,00 |
| 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 |