370,900€
-1,46%
Echtzeit-Aktienkurs Quanta Services
Bid:
Ask:
Aktienkurse zur Quanta Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 376,10 | 379,90 | 370,00 | 373,50 | -0,77% | 309,00 |
| 12.12.2025 | 399,60 | 400,20 | 367,80 | 376,40 | -5,24% | 406,00 |
| 11.12.2025 | 394,50 | 397,20 | 385,00 | 397,20 | -0,35% | 208,00 |
| 10.12.2025 | 398,00 | 399,80 | 390,00 | 398,60 | 0,38% | 273,00 |
| 09.12.2025 | 398,10 | 401,20 | 395,50 | 397,10 | -0,43% | 460,00 |
| 08.12.2025 | 397,50 | 406,90 | 397,50 | 398,80 | 0,30% | 1.334,00 |
| 05.12.2025 | 400,90 | 400,90 | 394,10 | 397,60 | -0,43% | 141,00 |
| 04.12.2025 | 393,40 | 399,30 | 389,50 | 399,30 | 1,99% | 119,00 |
| 03.12.2025 | 393,20 | 394,90 | 377,90 | 391,50 | -0,41% | 166,00 |
| 02.12.2025 | 391,00 | 395,80 | 387,00 | 393,10 | -0,10% | 86,00 |
| 01.12.2025 | 396,90 | 399,50 | 387,70 | 393,50 | -1,50% | 194,00 |
| 28.11.2025 | 402,00 | 402,00 | 399,40 | 399,50 | 0,08% | 166,00 |
| 27.11.2025 | 402,00 | 402,00 | 398,00 | 399,20 | 0,40% | 270,00 |
| 26.11.2025 | 392,10 | 399,00 | 388,30 | 397,60 | 3,09% | 461,00 |
| 25.11.2025 | 382,20 | 385,70 | 376,60 | 385,70 | -0,28% | 37,00 |
| 24.11.2025 | 377,40 | 389,30 | 375,20 | 386,80 | 3,92% | 111,00 |
| 21.11.2025 | 371,10 | 373,80 | 365,00 | 372,20 | -0,37% | 147,00 |
| 20.11.2025 | 390,90 | 401,20 | 373,60 | 373,60 | -3,56% | 180,00 |
| 19.11.2025 | 380,70 | 388,00 | 377,90 | 387,40 | 1,81% | 132,00 |
| 18.11.2025 | 365,10 | 380,50 | 362,00 | 380,50 | 4,28% | 434,00 |
| 17.11.2025 | 369,40 | 374,90 | 364,50 | 364,90 | -1,99% | 470,00 |
| 14.11.2025 | 364,80 | 373,40 | 355,20 | 372,30 | 0,68% | 372,00 |
| 13.11.2025 | 390,50 | 390,50 | 366,80 | 369,80 | -5,57% | 150,00 |
| 12.11.2025 | 390,40 | 394,20 | 389,40 | 391,60 | 0,38% | 66,00 |
| 11.11.2025 | 390,50 | 390,50 | 380,10 | 390,10 | -0,43% | 39,00 |
| 10.11.2025 | 389,40 | 395,30 | 382,80 | 391,80 | 1,58% | 222,00 |
| 07.11.2025 | 386,30 | 386,30 | 373,10 | 385,70 | -0,13% | 163,00 |
| 06.11.2025 | 395,20 | 398,50 | 382,20 | 386,20 | -2,25% | 484,00 |
| 05.11.2025 | 382,20 | 399,30 | 379,00 | 395,10 | 2,20% | 790,00 |
| 04.11.2025 | 385,50 | 389,40 | 377,60 | 386,60 | -1,33% | 224,00 |
| 03.11.2025 | 387,90 | 395,50 | 387,90 | 391,80 | -2,05% | 124,00 |
| 31.10.2025 | 394,20 | 400,00 | 394,00 | 400,00 | 2,30% | 27,00 |
| 30.10.2025 | 390,30 | 397,50 | 383,90 | 391,00 | 0,33% | 334,00 |
| 29.10.2025 | 378,70 | 394,40 | 378,70 | 389,70 | 3,40% | 303,00 |
| 28.10.2025 | 378,40 | 382,20 | 374,80 | 376,90 | -0,82% | 30,00 |
| 27.10.2025 | 378,50 | 387,00 | 376,20 | 380,00 | -0,60% | 473,00 |
| 24.10.2025 | 373,50 | 383,10 | 371,10 | 382,30 | 3,91% | 94,00 |
| 23.10.2025 | 354,20 | 370,00 | 354,20 | 367,90 | 2,68% | 71,00 |
| 22.10.2025 | 379,30 | 379,50 | 347,90 | 358,30 | -3,94% | 579,00 |
| 21.10.2025 | 376,80 | 382,30 | 368,20 | 373,00 | -0,64% | 96,00 |
| 20.10.2025 | 374,90 | 380,70 | 374,80 | 375,40 | 0,91% | 139,00 |
| 17.10.2025 | 373,30 | 373,30 | 367,00 | 372,00 | -0,48% | 114,00 |
| 16.10.2025 | 377,10 | 383,00 | 373,80 | 373,80 | -1,45% | 99,00 |
| 15.10.2025 | 371,00 | 379,80 | 371,00 | 379,30 | 1,25% | 162,00 |
| 14.10.2025 | 370,00 | 376,50 | 365,00 | 374,60 | 0,13% | 109,00 |
| 13.10.2025 | 365,80 | 374,10 | 363,60 | 374,10 | 4,21% | 359,00 |
| 10.10.2025 | 373,70 | 376,20 | 359,00 | 359,00 | -3,39% | 230,00 |
| 09.10.2025 | 384,10 | 384,90 | 371,60 | 371,60 | -2,57% | 267,00 |
| 08.10.2025 | 361,10 | 381,40 | 361,10 | 381,40 | 6,30% | 140,00 |
| 07.10.2025 | 363,80 | 372,00 | 355,30 | 358,80 | -1,75% | 112,00 |
| 06.10.2025 | 358,60 | 367,80 | 358,60 | 365,20 | 0,33% | 93,00 |
| 03.10.2025 | 358,10 | 364,00 | 358,00 | 364,00 | 1,99% | 34,00 |
| 02.10.2025 | 360,70 | 368,20 | 356,50 | 356,90 | -0,31% | 254,00 |
| 01.10.2025 | 349,00 | 360,60 | 347,60 | 358,00 | 1,97% | 414,00 |
| 30.09.2025 | 349,60 | 351,10 | 349,60 | 351,10 | 0,69% | 78,00 |
| 29.09.2025 | 348,70 | 350,40 | 346,10 | 348,70 | 0,72% | 27,00 |
| 26.09.2025 | 341,20 | 346,50 | 340,40 | 346,20 | 0,70% | 117,00 |
| 25.09.2025 | 343,30 | 345,60 | 335,00 | 343,80 | -0,29% | 108,00 |
| 24.09.2025 | 329,00 | 345,30 | 328,90 | 344,80 | 2,53% | 161,00 |
| 23.09.2025 | 337,20 | 337,50 | 336,30 | 336,30 | 0,06% | 24,00 |
| 22.09.2025 | 329,10 | 336,10 | 326,90 | 336,10 | 1,57% | 82,00 |
| 19.09.2025 | 333,40 | 334,00 | 330,00 | 330,90 | -0,48% | 23,00 |
| 18.09.2025 | 321,80 | 332,50 | 320,20 | 332,50 | 4,72% | 95,00 |
| 17.09.2025 | 320,60 | 320,80 | 317,50 | 317,50 | -0,28% | 40,00 |
| 16.09.2025 | 326,20 | 328,70 | 318,40 | 318,40 | -2,90% | 107,00 |
| 15.09.2025 | 325,00 | 328,60 | 323,30 | 327,90 | -1,12% | 322,00 |
| 12.09.2025 | 331,60 | 331,60 | 331,60 | 331,60 | -0,30% | 15,00 |
| 11.09.2025 | 332,50 | 340,00 | 332,50 | 332,60 | 0,91% | 222,00 |
| 10.09.2025 | 318,20 | 334,70 | 318,20 | 329,60 | 3,81% | 43,00 |
| 09.09.2025 | 320,60 | 321,90 | 316,10 | 317,50 | -1,58% | 31,00 |
| 08.09.2025 | 316,60 | 322,60 | 316,60 | 322,60 | 3,23% | 80,00 |
| 05.09.2025 | 324,20 | 324,30 | 310,20 | 312,50 | -3,61% | 65,00 |
| 04.09.2025 | 323,00 | 324,20 | 320,30 | 324,20 | 0,97% | 25,00 |
| 03.09.2025 | 324,70 | 324,70 | 321,10 | 321,10 | 0,56% | 16,00 |
| 02.09.2025 | 320,90 | 321,30 | 316,50 | 319,30 | -1,75% | 26,00 |
| 01.09.2025 | 324,10 | 325,00 | 320,20 | 325,00 | -2,11% | 30,00 |
| 29.08.2025 | 327,60 | 332,00 | 327,60 | 332,00 | 0,03% | 24,00 |
| 28.08.2025 | 328,20 | 332,20 | 325,40 | 331,90 | 0,64% | 1.048,00 |
| 27.08.2025 | 333,30 | 333,30 | 329,80 | 329,80 | 0,79% | 34,00 |
| 26.08.2025 | 323,10 | 327,20 | 322,20 | 327,20 | 0,99% | 8,00 |
| 25.08.2025 | 325,90 | 327,20 | 324,00 | 324,00 | -1,67% | 24,00 |
| 22.08.2025 | 325,00 | 329,70 | 325,00 | 329,50 | 1,63% | 91,00 |
| 21.08.2025 | 323,50 | 324,20 | 323,50 | 324,20 | 1,31% | 31,00 |
| 20.08.2025 | 326,40 | 326,40 | 315,90 | 320,00 | -1,99% | 143,00 |
| 19.08.2025 | 329,30 | 329,70 | 326,50 | 326,50 | -0,58% | 72,00 |
| 18.08.2025 | 323,90 | 328,40 | 323,90 | 328,40 | 0,43% | 35,00 |
| 15.08.2025 | 322,80 | 327,00 | 319,80 | 327,00 | 0,09% | 268,00 |
| 14.08.2025 | 325,70 | 326,70 | 322,70 | 326,70 | 1,40% | 85,00 |
| 13.08.2025 | 336,50 | 336,50 | 314,80 | 322,20 | -2,75% | 278,00 |
| 12.08.2025 | 329,20 | 332,60 | 328,30 | 331,30 | 0,09% | 55,00 |
| 11.08.2025 | 329,50 | 333,60 | 329,50 | 331,00 | 0,24% | 74,00 |
| 08.08.2025 | 334,70 | 335,20 | 330,20 | 330,20 | -1,43% | 60,00 |
| 07.08.2025 | 334,20 | 336,90 | 329,00 | 335,00 | 0,39% | 186,00 |
| 06.08.2025 | 335,30 | 340,40 | 332,50 | 333,70 | -0,71% | 223,00 |
| 05.08.2025 | 343,10 | 343,20 | 332,90 | 336,10 | -0,91% | 79,00 |
| 04.08.2025 | 348,00 | 348,00 | 339,20 | 339,20 | -0,93% | 252,00 |
| 01.08.2025 | 356,00 | 356,00 | 331,70 | 342,40 | -3,41% | 310,00 |
| 31.07.2025 | 363,80 | 366,10 | 351,50 | 354,50 | -1,03% | 1.106,00 |
| 30.07.2025 | 357,50 | 360,40 | 357,50 | 358,20 | 0,51% | 176,00 |
| 29.07.2025 | 358,20 | 362,20 | 355,00 | 356,40 | 0,51% | 1.219,00 |