453,250€
-11,89%
Echtzeit-Aktienkurs Quanta Services
Bid:
Ask:
Aktienkurse zur Quanta Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 511,70 | 514,10 | 447,85 | 453,25 | -11,77% | 381,00 |
| 04.11.2026 | 584,00 | 589,30 | 501,95 | 513,70 | -12,50% | 522,00 |
| 03.11.2026 | 554,50 | 587,20 | 553,50 | 587,10 | 5,78% | - |
| 02.11.2026 | 558,20 | 566,30 | 550,60 | 555,00 | -0,31% | - |
| 30.10.2026 | 558,30 | 572,40 | 543,60 | 556,70 | -1,07% | 838,00 |
| 29.10.2026 | 557,90 | 583,50 | 544,40 | 562,70 | 0,93% | 72,00 |
| 28.10.2026 | 521,30 | 559,00 | 521,30 | 557,50 | 7,23% | 232,00 |
| 27.10.2026 | 503,10 | 521,50 | 502,70 | 519,90 | 2,95% | - |
| 26.10.2026 | 488,45 | 512,30 | 485,85 | 505,00 | 3,45% | 384,00 |
| 23.10.2026 | 492,20 | 499,05 | 470,65 | 488,15 | -0,83% | - |
| 22.10.2026 | 527,20 | 529,60 | 484,25 | 492,25 | -7,99% | 351,00 |
| 21.10.2026 | 546,20 | 548,00 | 531,40 | 535,00 | 0,87% | - |
| 20.10.2026 | 550,20 | 551,30 | 523,00 | 530,40 | -3,67% | 40,00 |
| 19.10.2026 | 570,10 | 576,50 | 547,90 | 550,60 | -2,03% | - |
| 16.10.2026 | 573,10 | 577,60 | 557,40 | 562,00 | -1,87% | - |
| 15.10.2026 | 584,10 | 586,20 | 546,60 | 572,70 | -3,29% | - |
| 14.10.2026 | 614,80 | 619,20 | 582,00 | 592,20 | -3,74% | 15,00 |
| 13.10.2026 | 621,00 | 621,60 | 594,40 | 615,20 | -1,25% | 75,00 |
| 12.10.2026 | 634,50 | 636,80 | 621,30 | 623,00 | -1,16% | 1.161,00 |
| 09.10.2026 | 612,50 | 630,90 | 609,00 | 630,30 | 3,11% | 1.408,00 |
| 08.10.2026 | 625,40 | 625,70 | 597,60 | 611,30 | -2,54% | 104,00 |
| 07.10.2026 | 640,90 | 642,80 | 612,70 | 627,20 | -1,86% | 1.260,00 |
| 06.10.2026 | 609,80 | 641,40 | 609,30 | 639,10 | 4,91% | 416,00 |
| 05.10.2026 | 603,90 | 618,30 | 598,30 | 609,20 | 1,35% | 440,00 |
| 02.10.2026 | 592,60 | 607,30 | 582,90 | 601,10 | 1,93% | 100,00 |
| 01.10.2026 | 573,60 | 590,30 | 566,20 | 589,70 | 3,57% | - |
| 30.09.2026 | 575,40 | 580,20 | 562,00 | 569,40 | -1,16% | - |
| 29.09.2026 | 565,90 | 581,10 | 565,80 | 576,10 | 1,62% | 18,00 |
| 28.09.2026 | 566,30 | 577,10 | 559,00 | 566,90 | -0,46% | 338,00 |
| 25.09.2026 | 568,30 | 576,50 | 564,70 | 569,50 | 0,71% | - |
| 24.09.2026 | 556,30 | 571,70 | 551,70 | 565,50 | 1,40% | 1.530,00 |
| 23.09.2026 | 562,80 | 565,20 | 554,90 | 557,70 | -0,66% | 312,00 |
| 22.09.2026 | 560,30 | 568,40 | 555,30 | 561,40 | 0,14% | 90,00 |
| 21.09.2026 | 557,80 | 565,10 | 550,40 | 560,60 | 1,15% | 402,00 |
| 18.09.2026 | 538,40 | 555,20 | 534,60 | 554,20 | 3,16% | - |
| 17.09.2026 | 545,20 | 558,80 | 528,90 | 537,20 | -0,48% | 177,00 |
| 16.09.2026 | 532,40 | 544,50 | 531,10 | 539,80 | 1,60% | - |
| 15.09.2026 | 538,00 | 544,30 | 528,10 | 531,30 | -1,36% | 1.447,00 |
| 14.09.2026 | 554,50 | 554,50 | 530,60 | 538,60 | -3,94% | 176,00 |
| 11.09.2026 | 534,80 | 563,10 | 534,60 | 560,70 | 5,36% | 320,00 |
| 10.09.2026 | 540,00 | 542,40 | 530,00 | 532,20 | -1,30% | - |
| 09.09.2026 | 553,90 | 557,90 | 539,10 | 539,20 | -1,93% | 2.150,00 |
| 08.09.2026 | 540,90 | 558,00 | 536,50 | 549,80 | 1,81% | - |
| 07.09.2026 | 537,50 | 541,00 | 536,40 | 540,00 | 0,45% | - |
| 04.09.2026 | 533,50 | 544,90 | 531,50 | 537,60 | 0,81% | 534,00 |
| 03.09.2026 | 526,90 | 538,90 | 519,10 | 533,30 | 1,20% | 306,00 |
| 02.09.2026 | 527,40 | 530,60 | 515,50 | 527,00 | -0,08% | - |
| 01.09.2026 | 523,60 | 528,10 | 512,00 | 527,40 | 0,90% | 14,00 |
| 31.08.2026 | 519,10 | 524,20 | 517,10 | 522,70 | 0,44% | 81,00 |
| 28.08.2026 | 534,10 | 538,30 | 519,30 | 520,40 | -2,51% | 144,00 |
| 27.08.2026 | 534,50 | 545,00 | 530,70 | 533,80 | 0,79% | - |
| 26.08.2026 | 517,20 | 532,10 | 515,20 | 529,60 | 2,42% | 470,00 |
| 25.08.2026 | 527,00 | 542,30 | 514,40 | 517,10 | -2,21% | 115,00 |
| 24.08.2026 | 546,40 | 546,70 | 523,00 | 528,80 | -3,42% | - |
| 21.08.2026 | 566,90 | 575,70 | 544,40 | 547,50 | -3,51% | 610,00 |
| 20.08.2026 | 584,50 | 584,50 | 565,90 | 567,40 | -2,10% | 95,00 |
| 19.08.2026 | 599,10 | 610,50 | 565,20 | 579,60 | -3,66% | - |
| 18.08.2026 | 621,20 | 622,20 | 594,80 | 601,60 | -3,57% | - |
| 17.08.2026 | 593,00 | 625,80 | 592,00 | 623,90 | 5,30% | 337,00 |
| 14.08.2026 | 583,20 | 597,30 | 582,20 | 592,50 | 1,56% | 178,00 |
| 13.08.2026 | 590,00 | 593,20 | 582,50 | 583,40 | -0,98% | 154,00 |
| 12.08.2026 | 581,80 | 601,50 | 581,60 | 589,20 | 1,90% | 797,00 |
| 11.08.2026 | 573,40 | 587,00 | 569,70 | 578,20 | 1,01% | 69,00 |
| 10.08.2026 | 582,60 | 591,60 | 570,80 | 572,40 | -1,50% | - |
| 07.08.2026 | 581,20 | 600,10 | 569,90 | 581,10 | 0,33% | 3.420,00 |
| 06.08.2026 | 594,40 | 600,10 | 577,60 | 579,20 | -2,06% | 6.800,00 |
| 05.08.2026 | 604,70 | 610,40 | 591,20 | 591,40 | -1,60% | 869,00 |
| 04.08.2026 | 594,60 | 614,30 | 589,70 | 601,00 | 1,74% | 6.662,00 |
| 03.08.2026 | 581,60 | 593,00 | 569,70 | 590,70 | 2,09% | - |
| 31.07.2026 | 577,50 | 597,50 | 575,10 | 578,60 | 1,38% | 6.573,00 |
| 30.07.2026 | 499,85 | 588,00 | 491,60 | 570,70 | 16,53% | 87,00 |
| 29.07.2026 | 514,40 | 518,90 | 486,30 | 489,75 | -5,34% | 204,00 |
| 28.07.2026 | 542,00 | 543,20 | 501,90 | 517,40 | -5,15% | 396,00 |
| 27.07.2026 | 557,80 | 565,50 | 530,50 | 545,50 | -0,87% | 128,00 |
| 24.07.2026 | 574,20 | 578,60 | 550,20 | 550,30 | -4,23% | 40,00 |
| 23.07.2026 | 561,50 | 579,70 | 559,30 | 574,60 | 1,97% | 690,00 |
| 22.07.2026 | 559,80 | 566,40 | 547,60 | 563,50 | 0,52% | 2.750,00 |
| 21.07.2026 | 559,00 | 569,20 | 553,40 | 560,60 | 1,15% | 50,00 |
| 20.07.2026 | 551,10 | 564,30 | 550,90 | 554,20 | 0,93% | - |
| 17.07.2026 | 542,60 | 557,30 | 530,80 | 549,10 | -0,24% | 2.260,00 |
| 16.07.2026 | 565,90 | 566,30 | 546,90 | 550,40 | -2,76% | 2.212,00 |
| 15.07.2026 | 579,40 | 583,00 | 554,70 | 566,00 | -1,80% | - |
| 14.07.2026 | 567,80 | 580,70 | 565,70 | 576,40 | 1,48% | 440,00 |
| 13.07.2026 | 574,20 | 574,80 | 563,60 | 568,00 | -1,53% | - |
| 10.07.2026 | 583,00 | 586,10 | 570,50 | 576,80 | -1,06% | 400,00 |
| 09.07.2026 | 585,20 | 601,40 | 582,40 | 583,00 | 0,14% | 1.760,00 |
| 08.07.2026 | 574,60 | 587,80 | 563,30 | 582,20 | 1,27% | 334,00 |
| 07.07.2026 | 587,90 | 588,60 | 562,00 | 574,90 | -2,38% | 451,00 |
| 06.07.2026 | 590,10 | 604,80 | 584,60 | 588,90 | 0,17% | 962,00 |
| 03.07.2026 | 586,00 | 590,50 | 580,20 | 587,90 | 0,51% | 612,00 |
| 02.07.2026 | 607,30 | 608,80 | 568,90 | 584,90 | -3,72% | - |
| 01.07.2026 | 629,50 | 635,60 | 603,70 | 607,50 | -3,59% | 430,00 |
| 30.06.2026 | 627,60 | 633,20 | 618,20 | 630,10 | 0,65% | - |
| 29.06.2026 | 606,00 | 627,50 | 598,50 | 626,00 | 3,85% | 236,00 |
| 26.06.2026 | 627,30 | 630,80 | 599,80 | 602,80 | -4,56% | 244,00 |
| 25.06.2026 | 622,40 | 632,70 | 607,30 | 631,60 | 2,07% | 147,00 |
| 24.06.2026 | 625,00 | 630,00 | 607,70 | 618,80 | 0,16% | - |
| 23.06.2026 | 636,90 | 637,70 | 608,20 | 617,80 | -4,70% | 1.320,00 |
| 22.06.2026 | 615,30 | 649,80 | 613,60 | 648,30 | 5,33% | 567,00 |
| 19.06.2026 | 611,80 | 618,80 | 609,60 | 615,50 | 0,18% | 36,00 |