325,400€
-0,40%
Echtzeit-Aktienkurs Quanta Services
Bid:
Ask:
Aktienkurse zur Quanta Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.07.2025 | 362,50 | 364,60 | 354,60 | 354,60 | -1,12% | 287,00 |
| 25.07.2025 | 346,40 | 358,60 | 346,40 | 358,60 | 3,43% | 282,00 |
| 24.07.2025 | 345,90 | 347,20 | 345,90 | 346,70 | 1,23% | 32,00 |
| 23.07.2025 | 339,20 | 346,10 | 335,70 | 342,50 | 2,12% | 97,00 |
| 22.07.2025 | 340,30 | 342,80 | 328,00 | 335,40 | -3,06% | 301,00 |
| 21.07.2025 | 348,90 | 349,30 | 339,90 | 346,00 | -0,14% | 84,00 |
| 18.07.2025 | 341,70 | 347,10 | 340,90 | 346,50 | 1,20% | 76,00 |
| 17.07.2025 | 330,80 | 343,70 | 330,80 | 342,40 | 3,51% | 57,00 |
| 16.07.2025 | 333,30 | 335,20 | 327,00 | 330,80 | -1,52% | 158,00 |
| 15.07.2025 | 333,80 | 337,70 | 332,70 | 335,90 | 0,90% | 204,00 |
| 14.07.2025 | 326,10 | 332,90 | 325,50 | 332,90 | 1,28% | 59,00 |
| 11.07.2025 | 326,30 | 328,80 | 320,80 | 328,70 | 0,95% | 96,00 |
| 10.07.2025 | 326,40 | 328,30 | 320,00 | 325,60 | -0,18% | 356,00 |
| 09.07.2025 | 321,10 | 327,90 | 321,10 | 326,20 | 0,96% | 206,00 |
| 08.07.2025 | 327,00 | 327,70 | 318,10 | 323,10 | -1,55% | 113,00 |
| 07.07.2025 | 328,20 | 329,40 | 327,30 | 328,20 | 0,74% | 39,00 |
| 04.07.2025 | 327,70 | 327,70 | 325,80 | 325,80 | -1,21% | 23,00 |
| 03.07.2025 | 318,00 | 329,80 | 318,00 | 329,80 | 5,40% | 101,00 |
| 02.07.2025 | 315,30 | 316,60 | 312,90 | 312,90 | -0,35% | 83,00 |
| 01.07.2025 | 323,80 | 324,20 | 314,00 | 314,00 | -2,48% | 160,00 |
| 30.06.2025 | 327,70 | 328,80 | 316,40 | 322,00 | -0,98% | 237,00 |
| 27.06.2025 | 326,30 | 326,40 | 322,60 | 325,20 | 0,68% | 20,00 |
| 26.06.2025 | 322,80 | 324,30 | 322,60 | 323,00 | 0,84% | 107,00 |
| 25.06.2025 | 322,70 | 323,50 | 320,30 | 320,30 | 0,66% | 318,00 |
| 24.06.2025 | 316,30 | 319,20 | 316,30 | 318,20 | 1,66% | 36,00 |
| 23.06.2025 | 311,60 | 317,00 | 311,60 | 313,00 | -0,35% | 178,00 |
| 20.06.2025 | 314,80 | 314,80 | 312,10 | 314,10 | 0,77% | 127,00 |
| 18.06.2025 | 313,70 | 318,00 | 311,70 | 311,70 | -0,03% | 2.220,00 |
| 17.06.2025 | 308,80 | 312,80 | 306,30 | 311,80 | -0,95% | 215,00 |
| 16.06.2025 | 312,40 | 315,00 | 311,50 | 314,80 | 1,42% | 55,00 |
| 13.06.2025 | 305,00 | 310,40 | 305,00 | 310,40 | 1,97% | 179,00 |
| 12.06.2025 | 309,60 | 310,00 | 304,40 | 304,40 | -0,39% | 111,00 |
| 11.06.2025 | 303,30 | 305,60 | 300,80 | 305,60 | -1,10% | 5,00 |
| 10.06.2025 | 309,70 | 310,30 | 309,00 | 309,00 | -1,25% | 4,00 |
| 09.06.2025 | 317,50 | 317,80 | 312,90 | 312,90 | -1,29% | 20,00 |
| 06.06.2025 | 317,50 | 318,40 | 315,60 | 317,00 | 0,51% | 120,00 |
| 05.06.2025 | 317,00 | 317,20 | 310,10 | 315,40 | -0,28% | 58,00 |
| 04.06.2025 | 314,90 | 316,80 | 312,70 | 316,30 | 0,76% | 175,00 |
| 03.06.2025 | 299,50 | 314,80 | 299,50 | 313,90 | 4,39% | 338,00 |
| 02.06.2025 | 300,00 | 300,70 | 295,10 | 300,70 | 0,23% | 43,00 |
| 30.05.2025 | 298,60 | 300,00 | 298,60 | 300,00 | -1,61% | 3,00 |
| 29.05.2025 | 306,20 | 306,20 | 304,90 | 304,90 | 0,96% | 35,00 |
| 28.05.2025 | 303,70 | 303,80 | 302,00 | 302,00 | 0,27% | 64,00 |
| 27.05.2025 | 296,10 | 301,20 | 296,10 | 301,20 | 1,41% | 213,00 |
| 26.05.2025 | 299,80 | 299,80 | 297,00 | 297,00 | 1,57% | 15,00 |
| 23.05.2025 | 293,50 | 294,00 | 287,50 | 292,40 | 1,07% | 27,00 |
| 22.05.2025 | 301,90 | 302,40 | 283,60 | 289,30 | -4,08% | 134,00 |
| 21.05.2025 | 302,40 | 306,50 | 301,30 | 301,60 | -1,79% | 21,00 |
| 20.05.2025 | 306,90 | 307,10 | 305,40 | 307,10 | 1,25% | 3,00 |
| 19.05.2025 | 306,60 | 306,60 | 300,90 | 303,30 | -1,01% | 78,00 |
| 16.05.2025 | 305,80 | 306,40 | 305,80 | 306,40 | 0,03% | 8,00 |
| 15.05.2025 | 306,40 | 306,40 | 302,80 | 306,30 | -0,23% | 8,00 |
| 14.05.2025 | 308,80 | 308,90 | 305,80 | 307,00 | -0,71% | 71,00 |
| 13.05.2025 | 299,60 | 309,50 | 299,60 | 309,20 | 2,01% | 110,00 |
| 12.05.2025 | 296,50 | 308,20 | 296,50 | 303,10 | 4,48% | 269,00 |
| 09.05.2025 | 292,40 | 292,40 | 286,00 | 290,10 | -0,99% | 93,00 |
| 08.05.2025 | 287,80 | 294,60 | 287,80 | 293,00 | 3,53% | 103,00 |
| 07.05.2025 | 282,30 | 285,00 | 279,90 | 283,00 | 0,86% | 57,00 |
| 06.05.2025 | 282,50 | 284,50 | 280,40 | 280,60 | -1,54% | 157,00 |
| 05.05.2025 | 283,10 | 285,00 | 279,20 | 285,00 | -0,90% | 229,00 |
| 02.05.2025 | 285,40 | 290,40 | 282,50 | 287,60 | 13,81% | 439,00 |
| 30.04.2025 | 258,00 | 258,00 | 252,00 | 252,70 | -1,48% | 135,00 |
| 29.04.2025 | 256,50 | 256,50 | 256,50 | 256,50 | 1,95% | 1,00 |
| 28.04.2025 | 256,20 | 256,20 | 251,60 | 251,60 | -1,06% | 68,00 |
| 25.04.2025 | 248,90 | 254,30 | 247,70 | 254,30 | 4,39% | 312,00 |
| 24.04.2025 | 239,00 | 243,60 | 238,50 | 243,60 | -1,14% | 14,00 |
| 23.04.2025 | 232,40 | 249,20 | 232,40 | 246,40 | 8,98% | 154,00 |
| 22.04.2025 | 220,40 | 226,10 | 220,40 | 226,10 | -5,04% | 36,00 |
| 17.04.2025 | 238,50 | 239,00 | 235,70 | 238,10 | 1,32% | 232,00 |
| 16.04.2025 | 236,70 | 237,10 | 235,00 | 235,00 | -3,61% | 283,00 |
| 15.04.2025 | 240,00 | 244,30 | 240,00 | 243,80 | 0,21% | 31,00 |
| 14.04.2025 | 239,70 | 243,80 | 239,70 | 243,30 | 4,78% | 84,00 |
| 11.04.2025 | 230,50 | 233,30 | 230,50 | 232,20 | -2,48% | 33,00 |
| 10.04.2025 | 240,70 | 240,70 | 235,00 | 238,10 | -2,18% | 58,00 |
| 09.04.2025 | 217,80 | 243,40 | 217,40 | 243,40 | 10,04% | 139,00 |
| 08.04.2025 | 226,80 | 234,80 | 221,20 | 221,20 | -0,23% | 172,00 |
| 07.04.2025 | 208,00 | 221,70 | 207,00 | 221,70 | 1,23% | 402,00 |
| 04.04.2025 | 227,00 | 227,00 | 215,20 | 219,00 | -4,58% | 237,00 |
| 03.04.2025 | 234,40 | 234,40 | 223,50 | 229,50 | -2,13% | 239,00 |
| 02.04.2025 | 237,20 | 237,20 | 234,50 | 234,50 | -1,26% | 149,00 |
| 01.04.2025 | 236,00 | 237,50 | 233,00 | 237,50 | 3,49% | 36,00 |
| 31.03.2025 | 235,80 | 235,80 | 229,50 | 229,50 | -1,80% | 185,00 |
| 28.03.2025 | 235,10 | 235,10 | 231,50 | 233,70 | -0,76% | 87,00 |
| 27.03.2025 | 241,40 | 241,80 | 234,60 | 235,50 | -2,57% | 201,00 |
| 26.03.2025 | 254,70 | 255,10 | 241,70 | 241,70 | -5,55% | 214,00 |
| 25.03.2025 | 256,60 | 257,50 | 254,10 | 255,90 | -0,43% | 34,00 |