24,700€
0,41%
Echtzeit-Aktienkurs Quantel S.A.
Bid:
Ask:
Aktienkurse zur Quantel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 24,85 | 25,05 | 24,35 | 24,55 | -0,20% | - |
| 17.06.2026 | 23,20 | 24,75 | 23,00 | 24,60 | 6,96% | 65.347,00 |
| 16.06.2026 | 23,60 | 23,85 | 22,80 | 23,00 | -2,13% | 34.667,00 |
| 15.06.2026 | 24,45 | 24,50 | 23,35 | 23,50 | -2,08% | 33.176,00 |
| 12.06.2026 | 24,10 | 24,30 | 23,65 | 24,00 | 2,13% | 42.171,00 |
| 11.06.2026 | 23,75 | 23,75 | 23,20 | 23,50 | -0,84% | 35.755,00 |
| 10.06.2026 | 24,50 | 24,50 | 23,70 | 23,70 | -2,27% | 32.204,00 |
| 09.06.2026 | 24,50 | 24,85 | 24,10 | 24,25 | -0,61% | 19.979,00 |
| 08.06.2026 | 24,20 | 24,60 | 24,00 | 24,40 | -1,41% | 24.871,00 |
| 05.06.2026 | 25,40 | 25,50 | 24,35 | 24,75 | -2,94% | 34.921,00 |
| 04.06.2026 | 25,35 | 25,95 | 25,10 | 25,50 | -2,30% | 39.709,00 |
| 03.06.2026 | 26,25 | 26,50 | 25,90 | 26,10 | -0,57% | 32.789,00 |
| 02.06.2026 | 26,70 | 27,20 | 26,10 | 26,25 | -1,32% | 26.750,00 |
| 01.06.2026 | 26,90 | 27,45 | 26,30 | 26,60 | -0,75% | 60.374,00 |
| 29.05.2026 | 26,80 | 27,65 | 26,45 | 26,80 | 1,13% | 72.540,00 |
| 28.05.2026 | 25,85 | 27,20 | 25,75 | 26,50 | 2,91% | 67.435,00 |
| 27.05.2026 | 25,40 | 25,95 | 25,20 | 25,75 | 1,38% | 39.643,00 |
| 26.05.2026 | 25,35 | 25,80 | 25,10 | 25,40 | -0,97% | 25.707,00 |
| 25.05.2026 | 25,75 | 26,05 | 25,00 | 25,65 | 3,22% | 46.376,00 |
| 22.05.2026 | 24,65 | 25,15 | 24,00 | 24,85 | 1,84% | 51.190,00 |
| 21.05.2026 | 24,00 | 24,75 | 23,65 | 24,40 | 2,95% | 51.978,00 |
| 20.05.2026 | 22,65 | 24,10 | 22,65 | 23,70 | 7,48% | 68.676,00 |
| 19.05.2026 | 22,30 | 22,95 | 22,05 | 22,05 | -0,90% | 26.427,00 |
| 18.05.2026 | 23,10 | 23,40 | 22,25 | 22,25 | -5,32% | 53.943,00 |
| 15.05.2026 | 24,05 | 24,30 | 23,35 | 23,50 | -4,67% | 42.881,00 |
| 14.05.2026 | 23,20 | 24,65 | 23,20 | 24,65 | 6,25% | 76.182,00 |
| 13.05.2026 | 22,55 | 23,20 | 22,50 | 23,20 | 3,80% | 31.021,00 |
| 12.05.2026 | 22,05 | 23,10 | 22,05 | 22,35 | 0,68% | 49.365,00 |
| 11.05.2026 | 22,00 | 22,20 | 21,55 | 22,20 | 2,30% | 33.352,00 |
| 08.05.2026 | 21,40 | 22,05 | 21,40 | 21,70 | 0,93% | 23.363,00 |
| 07.05.2026 | 21,40 | 21,70 | 20,95 | 21,50 | 1,42% | 32.919,00 |
| 06.05.2026 | 21,30 | 21,45 | 20,90 | 21,20 | 0,71% | 32.912,00 |
| 05.05.2026 | 21,05 | 21,55 | 20,75 | 21,05 | 0,24% | 29.146,00 |
| 04.05.2026 | 22,20 | 22,50 | 20,90 | 21,00 | -2,33% | 61.452,00 |
| 30.04.2026 | 20,80 | 21,60 | 20,75 | 21,50 | 2,87% | 27.864,00 |
| 29.04.2026 | 21,50 | 21,75 | 20,90 | 20,90 | -2,11% | 48.094,00 |
| 28.04.2026 | 22,20 | 22,50 | 21,15 | 21,35 | -10,29% | 157.430,00 |
| 27.04.2026 | 24,35 | 24,85 | 23,80 | 23,80 | -2,26% | 29.227,00 |
| 24.04.2026 | 24,30 | 24,50 | 23,85 | 24,35 | -0,61% | 35.238,00 |
| 23.04.2026 | 24,75 | 24,80 | 24,35 | 24,50 | -1,01% | 21.312,00 |
| 22.04.2026 | 25,00 | 25,65 | 24,70 | 24,75 | -1,39% | 37.047,00 |
| 21.04.2026 | 25,50 | 25,65 | 24,80 | 25,10 | 0,60% | 55.748,00 |
| 20.04.2026 | 23,80 | 26,10 | 23,80 | 24,95 | 6,17% | 151.695,00 |
| 17.04.2026 | 22,85 | 24,15 | 22,80 | 23,50 | 2,84% | 54.214,00 |
| 16.04.2026 | 22,95 | 23,15 | 22,55 | 22,85 | 0,66% | 31.646,00 |
| 15.04.2026 | 22,70 | 23,00 | 22,60 | 22,70 | -1,09% | 15.015,00 |
| 14.04.2026 | 22,55 | 23,10 | 22,50 | 22,95 | 1,77% | 22.980,00 |
| 13.04.2026 | 21,65 | 22,80 | 21,50 | 22,55 | 2,04% | 17.508,00 |
| 10.04.2026 | 22,20 | 22,35 | 21,90 | 22,10 | 0,00% | 18.451,00 |
| 09.04.2026 | 21,90 | 22,10 | 21,70 | 22,10 | 0,45% | 9.865,00 |
| 08.04.2026 | 22,10 | 22,60 | 21,85 | 22,00 | 4,02% | 37.903,00 |
| 07.04.2026 | 21,85 | 22,20 | 21,15 | 21,15 | -2,53% | 18.169,00 |
| 02.04.2026 | 21,50 | 21,90 | 20,80 | 21,70 | -0,46% | 26.972,00 |
| 01.04.2026 | 21,60 | 22,00 | 21,10 | 21,80 | 5,83% | 26.498,00 |
| 31.03.2026 | 20,60 | 20,90 | 20,20 | 20,60 | 1,48% | 18.021,00 |
| 30.03.2026 | 19,90 | 20,50 | 19,50 | 20,30 | 1,00% | 27.077,00 |
| 27.03.2026 | 20,60 | 20,80 | 19,85 | 20,10 | -2,43% | 31.003,00 |
| 26.03.2026 | 21,60 | 21,90 | 20,60 | 20,60 | -4,63% | 18.167,00 |
| 25.03.2026 | 21,70 | 21,80 | 21,40 | 21,60 | 0,93% | 13.362,00 |
| 24.03.2026 | 21,70 | 21,90 | 21,10 | 21,40 | -2,28% | 19.023,00 |
| 23.03.2026 | 21,00 | 22,30 | 20,40 | 21,90 | 3,30% | 41.207,00 |
| 20.03.2026 | 22,20 | 22,20 | 21,20 | 21,20 | -4,07% | 14.888,00 |
| 19.03.2026 | 21,60 | 22,40 | 21,10 | 22,10 | 0,45% | 38.349,00 |
| 18.03.2026 | 21,40 | 22,30 | 21,20 | 22,00 | 2,80% | 30.625,00 |
| 17.03.2026 | 22,50 | 22,50 | 21,40 | 21,40 | -4,89% | 46.780,00 |
| 16.03.2026 | 22,30 | 22,80 | 21,90 | 22,50 | 4,65% | 43.278,00 |
| 13.03.2026 | 21,50 | 22,50 | 21,30 | 21,50 | 0,47% | 42.966,00 |
| 12.03.2026 | 22,10 | 22,10 | 20,90 | 21,40 | -3,17% | 66.066,00 |
| 11.03.2026 | 23,70 | 24,00 | 22,10 | 22,10 | -7,14% | 86.225,00 |
| 10.03.2026 | 23,90 | 24,10 | 23,50 | 23,80 | 3,03% | 31.783,00 |
| 09.03.2026 | 23,20 | 23,30 | 22,50 | 23,10 | -2,53% | 29.613,00 |
| 06.03.2026 | 24,30 | 24,30 | 23,30 | 23,70 | 0,00% | 29.580,00 |
| 05.03.2026 | 24,30 | 24,50 | 23,70 | 23,70 | -3,27% | 32.467,00 |
| 04.03.2026 | 23,00 | 24,50 | 22,80 | 24,50 | 7,46% | 49.018,00 |
| 03.03.2026 | 24,00 | 24,20 | 22,30 | 22,80 | -4,20% | 37.182,00 |
| 02.03.2026 | 22,00 | 24,20 | 21,90 | 23,80 | 5,78% | 64.001,00 |
| 27.02.2026 | 22,10 | 22,50 | 22,00 | 22,50 | 1,35% | 38.539,00 |
| 26.02.2026 | 22,50 | 22,70 | 22,00 | 22,20 | -1,33% | 17.460,00 |
| 25.02.2026 | 22,50 | 22,70 | 22,40 | 22,50 | 0,90% | 13.268,00 |
| 24.02.2026 | 22,50 | 23,00 | 22,10 | 22,30 | -0,89% | 21.875,00 |
| 23.02.2026 | 22,80 | 22,80 | 22,40 | 22,50 | -1,32% | 15.086,00 |
| 20.02.2026 | 22,60 | 22,90 | 22,00 | 22,80 | 1,33% | 22.785,00 |
| 19.02.2026 | 22,80 | 22,80 | 22,20 | 22,50 | -0,44% | 24.651,00 |
| 18.02.2026 | 22,80 | 22,80 | 22,30 | 22,60 | 0,00% | 18.410,00 |
| 17.02.2026 | 22,50 | 22,80 | 22,10 | 22,60 | 0,00% | 15.540,00 |
| 16.02.2026 | 23,40 | 23,40 | 22,40 | 22,60 | -3,00% | 18.011,00 |
| 13.02.2026 | 22,60 | 23,50 | 22,40 | 23,30 | 4,95% | 36.021,00 |
| 12.02.2026 | 22,70 | 22,90 | 22,20 | 22,20 | -2,20% | 33.985,00 |
| 11.02.2026 | 23,30 | 23,50 | 22,40 | 22,70 | -3,40% | 32.773,00 |
| 10.02.2026 | 24,00 | 24,30 | 23,20 | 23,50 | 2,17% | 58.250,00 |
| 09.02.2026 | 22,80 | 23,10 | 22,50 | 23,00 | 2,68% | 13.639,00 |
| 06.02.2026 | 22,50 | 22,50 | 21,80 | 22,40 | -0,44% | 14.071,00 |
| 05.02.2026 | 22,70 | 22,90 | 22,40 | 22,50 | -0,88% | 18.107,00 |
| 04.02.2026 | 23,50 | 23,50 | 22,70 | 22,70 | -3,40% | 23.756,00 |
| 03.02.2026 | 23,80 | 23,80 | 23,20 | 23,50 | -0,84% | 10.932,00 |
| 02.02.2026 | 23,60 | 23,80 | 23,30 | 23,70 | 0,42% | 16.900,00 |
| 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 | 22,80 | 24,20 | 22,70 | 24,10 | 5,70% | 45.046,00 |
| 27.01.2026 | 21,80 | 22,80 | 20,50 | 22,80 | 0,44% | 82.186,00 |