313,800€
0,06%
Echtzeit-Aktienkurs Quanta Services
Bid:
Ask:
Aktienkurse zur Quanta Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 315,15 | 326,05 | 314,60 | 324,55 | 2,92% | - |
| 20.11.2024 | 313,10 | 316,05 | 311,10 | 315,35 | 1,03% | - |
| 19.11.2024 | 310,10 | 314,20 | 305,85 | 312,15 | 0,61% | - |
| 18.11.2024 | 307,10 | 313,65 | 304,40 | 310,25 | 0,94% | - |
| 15.11.2024 | 305,60 | 308,40 | 303,80 | 307,35 | -0,16% | - |
| 14.11.2024 | 309,50 | 312,70 | 306,05 | 307,85 | -0,61% | - |
| 13.11.2024 | 307,30 | 315,75 | 305,35 | 309,75 | 0,52% | - |
| 12.11.2024 | 309,70 | 311,85 | 304,60 | 308,15 | -0,44% | - |
| 11.11.2024 | 309,40 | 314,80 | 307,40 | 309,50 | 0,23% | - |
| 08.11.2024 | 297,80 | 310,95 | 295,25 | 308,80 | 3,97% | 260,00 |
| 07.11.2024 | 289,70 | 297,20 | 287,00 | 297,00 | 2,59% | - |
| 06.11.2024 | 298,30 | 302,90 | 278,65 | 289,50 | 0,52% | - |
| 05.11.2024 | 280,05 | 288,85 | 277,60 | 288,00 | 2,93% | - |
| 04.11.2024 | 279,65 | 282,80 | 276,60 | 279,80 | -0,20% | - |
| 01.11.2024 | 276,70 | 284,70 | 276,70 | 280,35 | -1,41% | - |
| 31.10.2024 | 285,95 | 286,15 | 268,40 | 284,35 | -2,54% | - |
| 30.10.2024 | 289,75 | 291,80 | 283,30 | 291,75 | 0,78% | 12,00 |
| 29.10.2024 | 289,65 | 298,25 | 287,00 | 289,50 | -0,40% | - |
| 28.10.2024 | 286,55 | 297,35 | 285,35 | 290,65 | 1,77% | 70,00 |
| 25.10.2024 | 286,25 | 288,60 | 283,80 | 285,60 | -0,23% | - |
| 24.10.2024 | 283,80 | 287,80 | 283,45 | 286,25 | 0,72% | - |
| 23.10.2024 | 289,15 | 292,70 | 283,55 | 284,20 | -1,98% | - |
| 22.10.2024 | 293,05 | 293,30 | 287,75 | 289,95 | -1,33% | - |
| 21.10.2024 | 289,50 | 293,85 | 288,10 | 293,85 | 1,59% | 142,00 |
| 18.10.2024 | 288,70 | 290,60 | 286,40 | 289,25 | 0,03% | - |
| 17.10.2024 | 287,30 | 292,80 | 287,10 | 289,15 | 0,57% | - |
| 16.10.2024 | 281,30 | 288,75 | 280,85 | 287,50 | 2,42% | 70,00 |
| 15.10.2024 | 285,80 | 286,25 | 279,10 | 280,70 | -1,58% | - |
| 14.10.2024 | 286,00 | 289,85 | 283,45 | 285,20 | 0,78% | - |
| 11.10.2024 | 280,60 | 283,60 | 277,30 | 283,00 | 0,75% | - |
| 10.10.2024 | 281,45 | 282,90 | 275,75 | 280,90 | -0,12% | - |
| 09.10.2024 | 281,00 | 283,35 | 279,25 | 281,25 | 0,05% | 75,00 |
| 08.10.2024 | 279,95 | 284,65 | 279,35 | 281,10 | 0,29% | - |
| 07.10.2024 | 278,50 | 281,00 | 275,50 | 280,30 | 0,61% | - |
| 04.10.2024 | 271,10 | 278,95 | 270,90 | 278,60 | 2,96% | 54,00 |
| 03.10.2024 | 270,80 | 272,40 | 267,50 | 270,60 | -0,11% | - |
| 02.10.2024 | 266,70 | 271,15 | 265,30 | 270,90 | 1,25% | 2,00 |
| 01.10.2024 | 267,35 | 269,90 | 264,35 | 267,55 | -0,07% | - |
| 30.09.2024 | 265,65 | 268,20 | 263,40 | 267,75 | 0,81% | - |
| 27.09.2024 | 266,10 | 269,05 | 264,75 | 265,60 | 0,15% | - |
| 26.09.2024 | 268,15 | 274,75 | 264,20 | 265,20 | -0,90% | 340,00 |
| 25.09.2024 | 265,55 | 271,10 | 265,55 | 267,60 | 0,30% | 12,00 |
| 24.09.2024 | 266,40 | 269,10 | 264,15 | 266,80 | 0,17% | 8,00 |
| 23.09.2024 | 260,90 | 267,80 | 260,55 | 266,35 | 2,15% | - |
| 20.09.2024 | 259,35 | 262,65 | 254,10 | 260,75 | 0,38% | 10,00 |
| 19.09.2024 | 246,00 | 261,35 | 245,60 | 259,75 | 6,02% | - |
| 18.09.2024 | 246,70 | 250,30 | 244,90 | 245,00 | -0,57% | - |
| 17.09.2024 | 243,95 | 247,65 | 243,35 | 246,40 | 0,98% | - |
| 16.09.2024 | 242,90 | 245,00 | 240,35 | 244,00 | 0,31% | - |
| 13.09.2024 | 242,20 | 246,05 | 242,05 | 243,25 | 0,25% | - |
| 12.09.2024 | 238,85 | 244,55 | 238,55 | 242,65 | 1,57% | - |
| 11.09.2024 | 225,40 | 239,65 | 224,90 | 238,90 | 5,40% | - |
| 10.09.2024 | 226,10 | 227,75 | 224,00 | 226,65 | 0,02% | - |
| 09.09.2024 | 224,50 | 228,70 | 224,50 | 226,60 | 1,34% | - |
| 06.09.2024 | 226,30 | 229,85 | 222,95 | 223,60 | -1,21% | - |
| 05.09.2024 | 230,60 | 231,30 | 225,40 | 226,35 | -1,89% | - |
| 04.09.2024 | 232,20 | 233,50 | 229,20 | 230,70 | -1,14% | - |
| 03.09.2024 | 248,25 | 248,55 | 231,80 | 233,35 | -6,13% | 60,00 |
| 02.09.2024 | 248,80 | 248,80 | 247,10 | 248,60 | 1,10% | - |
| 30.08.2024 | 245,00 | 249,40 | 244,70 | 245,90 | 0,78% | 8,00 |
| 29.08.2024 | 240,85 | 249,10 | 240,65 | 244,00 | 1,35% | - |
| 28.08.2024 | 242,65 | 244,85 | 240,25 | 240,75 | -0,43% | - |
| 27.08.2024 | 242,60 | 243,40 | 238,65 | 241,80 | -0,41% | - |
| 26.08.2024 | 244,25 | 247,15 | 242,25 | 242,80 | -0,59% | - |
| 23.08.2024 | 241,20 | 245,15 | 240,70 | 244,25 | 1,33% | 20,00 |
| 22.08.2024 | 241,65 | 243,55 | 239,60 | 241,05 | -0,17% | 2,00 |
| 21.08.2024 | 240,15 | 244,90 | 239,85 | 241,45 | 0,65% | 12,00 |
| 20.08.2024 | 242,00 | 242,90 | 237,90 | 239,90 | -0,81% | - |
| 19.08.2024 | 240,65 | 242,05 | 238,00 | 241,85 | 0,25% | - |
| 16.08.2024 | 244,40 | 245,40 | 240,00 | 241,25 | -1,17% | - |
| 15.08.2024 | 239,85 | 246,70 | 238,20 | 244,10 | 2,07% | - |
| 14.08.2024 | 238,60 | 239,40 | 236,20 | 239,15 | 0,42% | - |
| 13.08.2024 | 238,15 | 240,60 | 234,15 | 238,15 | 0,06% | - |
| 12.08.2024 | 237,85 | 240,20 | 235,40 | 238,00 | 0,11% | - |
| 09.08.2024 | 240,65 | 241,50 | 235,45 | 237,75 | -1,27% | - |
| 08.08.2024 | 226,80 | 241,20 | 225,95 | 240,80 | 5,85% | - |
| 07.08.2024 | 228,85 | 235,65 | 227,25 | 227,50 | 0,20% | 195,00 |
| 06.08.2024 | 220,95 | 230,75 | 219,55 | 227,05 | 3,77% | - |
| 05.08.2024 | 212,05 | 221,25 | 207,30 | 218,80 | -0,95% | - |
| 02.08.2024 | 234,60 | 234,85 | 220,35 | 220,90 | -6,40% | - |
| 01.08.2024 | 245,60 | 260,00 | 231,80 | 236,00 | -3,79% | - |
| 31.07.2024 | 232,60 | 250,10 | 232,25 | 245,30 | 5,39% | 31,00 |
| 30.07.2024 | 236,85 | 240,95 | 231,20 | 232,75 | -1,73% | - |
| 29.07.2024 | 237,25 | 241,65 | 233,50 | 236,85 | 0,06% | - |
| 26.07.2024 | 229,85 | 238,35 | 229,80 | 236,70 | 3,18% | - |
| 25.07.2024 | 232,75 | 234,15 | 227,30 | 229,40 | -1,27% | - |
| 24.07.2024 | 243,25 | 243,95 | 231,55 | 232,35 | -4,64% | 22,00 |
| 23.07.2024 | 245,80 | 248,80 | 242,30 | 243,65 | -0,92% | 33,00 |
| 22.07.2024 | 237,20 | 245,90 | 237,20 | 245,90 | 3,49% | - |
| 19.07.2024 | 243,30 | 244,45 | 236,60 | 237,60 | -2,16% | - |
| 18.07.2024 | 224,25 | 243,70 | 223,85 | 242,85 | 8,42% | - |
| 17.07.2024 | 237,65 | 237,80 | 223,35 | 224,00 | -5,84% | 340,00 |
| 16.07.2024 | 236,65 | 240,75 | 232,95 | 237,90 | 0,83% | 320,00 |
| 15.07.2024 | 247,25 | 248,80 | 235,90 | 235,95 | -4,22% | - |
| 12.07.2024 | 243,50 | 248,75 | 242,75 | 246,35 | 1,34% | - |
| 11.07.2024 | 236,80 | 244,10 | 235,45 | 243,10 | 2,08% | - |
| 10.07.2024 | 235,40 | 238,50 | 232,85 | 238,15 | 1,08% | - |
| 09.07.2024 | 235,50 | 237,55 | 232,50 | 235,60 | 0,17% | - |
| 08.07.2024 | 232,80 | 236,90 | 232,20 | 235,20 | 0,97% | - |
| 05.07.2024 | 237,20 | 240,80 | 230,00 | 232,95 | -1,02% | - |