487,750€
5,05%
Echtzeit-Aktienkurs Quanta Services
Bid:
Ask:
Aktienkurse zur Quanta Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 460,35 | 489,65 | 451,05 | 487,75 | 4,72% | 2.595,00 |
| 06.03.2026 | 473,70 | 477,30 | 463,00 | 465,75 | -1,57% | 540,00 |
| 05.03.2026 | 489,50 | 490,55 | 461,45 | 473,20 | -3,09% | 1.197,00 |
| 04.03.2026 | 484,70 | 491,95 | 482,65 | 488,30 | 0,26% | - |
| 03.03.2026 | 486,50 | 490,75 | 474,00 | 487,05 | -0,56% | 1.281,00 |
| 02.03.2026 | 467,95 | 490,95 | 464,95 | 489,80 | 2,81% | - |
| 27.02.2026 | 476,25 | 482,40 | 466,30 | 476,40 | -0,19% | 98,00 |
| 26.02.2026 | 477,30 | 484,35 | 461,25 | 477,30 | 0,12% | - |
| 25.02.2026 | 482,95 | 488,60 | 476,65 | 476,75 | -1,25% | - |
| 24.02.2026 | 468,70 | 484,50 | 458,75 | 482,80 | 3,66% | 1.131,00 |
| 23.02.2026 | 461,80 | 476,60 | 461,10 | 465,75 | -0,67% | 136,00 |
| 20.02.2026 | 472,65 | 479,75 | 465,95 | 468,90 | -0,36% | 342,00 |
| 19.02.2026 | 445,15 | 471,05 | 441,20 | 470,60 | 6,74% | 817,00 |
| 18.02.2026 | 444,15 | 452,80 | 440,10 | 440,90 | -0,49% | 131,00 |
| 17.02.2026 | 443,40 | 451,90 | 440,65 | 443,05 | -1,45% | 78,00 |
| 16.02.2026 | 442,55 | 451,95 | 442,50 | 449,55 | 1,85% | 699,00 |
| 13.02.2026 | 435,80 | 445,65 | 429,05 | 441,40 | 1,52% | 323,00 |
| 12.02.2026 | 443,05 | 455,05 | 432,60 | 434,80 | -1,48% | - |
| 11.02.2026 | 429,20 | 450,00 | 427,95 | 441,35 | 2,82% | 44,00 |
| 10.02.2026 | 431,80 | 435,00 | 426,70 | 429,25 | -0,64% | - |
| 09.02.2026 | 429,00 | 436,70 | 423,85 | 432,00 | 0,50% | 1.584,00 |
| 06.02.2026 | 405,90 | 430,00 | 402,65 | 429,85 | 6,53% | 498,00 |
| 05.02.2026 | 394,55 | 406,45 | 388,60 | 403,50 | 2,42% | 613,00 |
| 04.02.2026 | 413,80 | 416,50 | 382,75 | 393,95 | -4,31% | 240,00 |
| 03.02.2026 | 405,40 | 415,00 | 401,90 | 411,70 | 1,60% | - |
| 02.02.2026 | 395,75 | 407,30 | 394,35 | 405,20 | 1,20% | 4.335,00 |
| 30.01.2026 | 402,55 | 407,15 | 397,25 | 400,40 | -0,83% | 210,00 |
| 29.01.2026 | 402,35 | 408,95 | 396,80 | 403,75 | 0,24% | - |
| 28.01.2026 | 401,15 | 408,00 | 396,30 | 402,80 | 1,08% | 110,00 |
| 27.01.2026 | 397,50 | 403,60 | 392,00 | 398,50 | 0,58% | 234,00 |
| 26.01.2026 | 396,50 | 402,95 | 393,70 | 396,20 | 0,30% | 1.477,00 |
| 23.01.2026 | 400,15 | 402,80 | 393,55 | 395,00 | -0,88% | 2.265,00 |
| 22.01.2026 | 407,80 | 412,15 | 391,60 | 398,50 | -1,62% | 1.164,00 |
| 21.01.2026 | 396,45 | 408,60 | 393,40 | 405,05 | 2,40% | - |
| 20.01.2026 | 396,35 | 400,10 | 388,85 | 395,55 | -0,40% | 1.075,00 |
| 19.01.2026 | 398,55 | 399,10 | 391,90 | 397,15 | -1,29% | 235,00 |
| 16.01.2026 | 388,05 | 414,55 | 386,35 | 402,35 | 4,34% | - |
| 15.01.2026 | 375,70 | 391,15 | 375,50 | 385,60 | 2,69% | 460,00 |
| 14.01.2026 | 381,15 | 383,65 | 366,35 | 375,50 | -1,57% | 90,00 |
| 13.01.2026 | 370,80 | 381,60 | 370,10 | 381,50 | 2,87% | - |
| 12.01.2026 | 361,10 | 372,60 | 358,55 | 370,85 | 2,30% | 3.536,00 |
| 09.01.2026 | 354,75 | 364,15 | 354,45 | 362,50 | 2,16% | 3.900,00 |
| 08.01.2026 | 372,95 | 375,50 | 350,70 | 354,85 | -5,12% | 545,00 |
| 07.01.2026 | 374,25 | 378,30 | 370,80 | 374,00 | -0,21% | 635,00 |
| 06.01.2026 | 371,90 | 376,35 | 357,90 | 374,80 | 1,08% | 2.127,00 |
| 05.01.2026 | 377,05 | 386,85 | 370,80 | 370,80 | -0,96% | - |
| 02.01.2026 | 359,25 | 376,65 | 359,15 | 374,40 | 2,91% | 2.640,00 |
| 30.12.2025 | 365,70 | 368,35 | 363,80 | 363,80 | -0,98% | - |
| 29.12.2025 | 367,40 | 369,75 | 365,00 | 367,40 | -0,55% | - |
| 23.12.2025 | 367,40 | 371,60 | 365,65 | 369,45 | 0,49% | - |
| 22.12.2025 | 369,30 | 369,30 | 364,75 | 367,65 | 1,04% | - |
| 19.12.2025 | 359,65 | 368,25 | 359,50 | 363,85 | 1,07% | - |
| 18.12.2025 | 354,80 | 364,65 | 353,40 | 360,00 | 0,87% | 118,00 |
| 17.12.2025 | 375,10 | 378,00 | 351,40 | 356,90 | -3,04% | 182,00 |
| 16.12.2025 | 369,45 | 374,50 | 364,20 | 368,10 | -1,07% | 10,00 |
| 15.12.2025 | 374,50 | 378,65 | 368,90 | 372,10 | -0,03% | 80,00 |
| 12.12.2025 | 397,75 | 400,10 | 368,50 | 372,20 | -6,46% | - |
| 11.12.2025 | 393,15 | 398,45 | 383,75 | 397,90 | -0,15% | 32,00 |
| 10.12.2025 | 396,55 | 401,65 | 386,75 | 398,50 | 0,68% | 307,00 |
| 09.12.2025 | 399,05 | 401,30 | 393,50 | 395,80 | -0,83% | 12,00 |
| 08.12.2025 | 396,55 | 407,35 | 395,20 | 399,10 | 0,45% | - |
| 05.12.2025 | 398,65 | 399,55 | 392,00 | 397,30 | -0,75% | - |
| 04.12.2025 | 391,60 | 400,30 | 386,45 | 400,30 | 2,33% | - |
| 03.12.2025 | 391,50 | 393,20 | 378,35 | 391,20 | -0,08% | - |
| 02.12.2025 | 389,20 | 395,00 | 386,10 | 391,50 | 0,67% | 12,00 |
| 01.12.2025 | 397,50 | 398,30 | 386,15 | 388,90 | -2,24% | 4,00 |
| 28.11.2025 | 397,70 | 402,35 | 396,75 | 397,80 | 0,14% | - |
| 27.11.2025 | 400,85 | 401,05 | 396,40 | 397,25 | 0,16% | - |
| 26.11.2025 | 390,00 | 398,40 | 387,75 | 396,60 | 2,77% | - |
| 25.11.2025 | 384,00 | 389,30 | 367,60 | 385,90 | 0,99% | - |
| 24.11.2025 | 375,15 | 388,90 | 372,80 | 382,10 | 2,72% | 8,00 |
| 21.11.2025 | 373,30 | 380,20 | 359,40 | 372,00 | -1,74% | - |
| 20.11.2025 | 392,40 | 401,75 | 375,15 | 378,60 | -2,25% | - |
| 19.11.2025 | 378,80 | 389,00 | 378,80 | 387,30 | 2,26% | 122,00 |
| 18.11.2025 | 366,20 | 382,35 | 362,95 | 378,75 | 1,65% | - |
| 17.11.2025 | 372,00 | 377,15 | 364,55 | 372,60 | 4,31% | 4,00 |
| 14.11.2025 | 366,40 | 376,05 | 357,20 | 357,20 | -7,20% | 3,00 |
| 13.11.2025 | 388,70 | 388,75 | 365,20 | 384,90 | -1,41% | 77,00 |
| 12.11.2025 | 388,70 | 393,60 | 386,35 | 390,40 | 0,72% | 8,00 |
| 11.11.2025 | 389,40 | 398,15 | 380,25 | 387,60 | -0,51% | - |
| 10.11.2025 | 389,25 | 397,35 | 381,10 | 389,60 | 1,71% | 2,00 |
| 07.11.2025 | 384,75 | 385,70 | 371,75 | 383,05 | -1,10% | - |
| 06.11.2025 | 394,35 | 397,90 | 382,90 | 387,30 | -2,21% | - |
| 05.11.2025 | 381,45 | 399,65 | 377,50 | 396,05 | 3,68% | - |
| 04.11.2025 | 387,60 | 388,90 | 378,85 | 382,00 | -2,15% | - |
| 03.11.2025 | 389,60 | 395,85 | 389,30 | 390,40 | 0,08% | - |
| 31.10.2025 | 392,65 | 406,45 | 387,65 | 390,10 | 0,15% | - |
| 30.10.2025 | 391,45 | 397,80 | 373,45 | 389,50 | 0,32% | - |
| 29.10.2025 | 377,85 | 394,00 | 374,00 | 388,25 | 2,98% | - |
| 28.10.2025 | 377,45 | 382,50 | 372,05 | 377,00 | -0,19% | - |
| 27.10.2025 | 381,85 | 387,65 | 376,05 | 377,70 | -1,38% | 24,00 |
| 24.10.2025 | 371,30 | 384,60 | 370,95 | 383,00 | 7,66% | 5,00 |
| 23.10.2025 | 355,85 | 358,40 | 354,70 | 355,75 | -0,55% | - |
| 22.10.2025 | 377,35 | 382,50 | 348,45 | 357,70 | -2,13% | 50,00 |
| 21.10.2025 | 378,75 | 382,35 | 364,90 | 365,50 | -3,51% | - |
| 20.10.2025 | 374,15 | 380,20 | 372,95 | 378,80 | 1,91% | - |
| 17.10.2025 | 370,85 | 377,80 | 365,60 | 371,70 | -0,81% | 4,00 |
| 16.10.2025 | 375,00 | 384,05 | 371,55 | 374,75 | -0,12% | - |
| 15.10.2025 | 372,60 | 380,35 | 371,45 | 375,20 | 0,91% | 10,00 |
| 14.10.2025 | 369,55 | 377,75 | 363,65 | 371,80 | 0,00% | - |