328,450€
1,03%
Echtzeit-Aktienkurs Quanta Services
Bid:
Ask:
Aktienkurse zur Quanta Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 326,50 | 329,50 | 325,60 | 327,50 | 0,65% | 326,00 |
| 21.11.2024 | 316,50 | 326,10 | 314,60 | 325,40 | 4,16% | 248,00 |
| 20.11.2024 | 315,20 | 317,00 | 312,40 | 312,40 | 0,13% | 107,00 |
| 19.11.2024 | 312,30 | 312,90 | 308,60 | 312,00 | 0,58% | 257,00 |
| 18.11.2024 | 305,50 | 312,60 | 304,30 | 310,20 | 1,51% | 126,00 |
| 15.11.2024 | 306,60 | 307,90 | 303,50 | 305,60 | -0,59% | 85,00 |
| 14.11.2024 | 311,50 | 312,80 | 307,40 | 307,40 | -1,09% | 217,00 |
| 13.11.2024 | 305,80 | 315,10 | 305,80 | 310,80 | 0,58% | 186,00 |
| 12.11.2024 | 311,50 | 311,50 | 305,70 | 309,00 | -0,48% | 197,00 |
| 11.11.2024 | 310,70 | 314,30 | 307,00 | 310,50 | 0,26% | 409,00 |
| 08.11.2024 | 299,10 | 309,70 | 297,20 | 309,70 | 4,66% | 263,00 |
| 07.11.2024 | 290,70 | 296,50 | 288,00 | 295,90 | 2,42% | 483,00 |
| 06.11.2024 | 293,90 | 300,30 | 280,40 | 288,90 | -0,03% | 220,00 |
| 05.11.2024 | 279,50 | 289,00 | 275,00 | 289,00 | 3,14% | 357,00 |
| 04.11.2024 | 276,20 | 282,30 | 275,80 | 280,20 | 0,11% | 186,00 |
| 01.11.2024 | 278,50 | 283,50 | 278,50 | 279,90 | 1,23% | 119,00 |
| 31.10.2024 | 280,00 | 281,20 | 272,10 | 276,50 | -3,59% | 463,00 |
| 30.10.2024 | 286,90 | 289,60 | 286,80 | 286,80 | -0,86% | 46,00 |
| 29.10.2024 | 288,30 | 289,80 | 288,10 | 289,30 | 0,00% | 153,00 |
| 28.10.2024 | 284,70 | 289,30 | 284,70 | 289,30 | 1,44% | 50,00 |
| 25.10.2024 | 284,80 | 288,20 | 284,20 | 285,20 | -0,70% | 75,00 |
| 24.10.2024 | 282,90 | 287,50 | 282,50 | 287,20 | 0,49% | 105,00 |
| 23.10.2024 | 290,20 | 292,00 | 283,90 | 285,80 | -1,58% | 387,00 |
| 22.10.2024 | 291,60 | 294,10 | 287,10 | 290,40 | -1,16% | 99,00 |
| 21.10.2024 | 290,60 | 293,80 | 286,90 | 293,80 | 2,69% | 142,00 |
| 18.10.2024 | 290,50 | 291,60 | 286,10 | 286,10 | -1,17% | 133,00 |
| 17.10.2024 | 290,70 | 292,30 | 289,50 | 289,50 | 0,38% | 203,00 |
| 16.10.2024 | 280,10 | 288,40 | 280,10 | 288,40 | 2,38% | 276,00 |
| 15.10.2024 | 287,30 | 287,30 | 278,40 | 281,70 | -1,33% | 89,00 |
| 14.10.2024 | 286,00 | 286,60 | 282,00 | 285,50 | 0,99% | 899,00 |
| 11.10.2024 | 281,80 | 282,70 | 281,10 | 282,70 | 1,76% | 42,00 |
| 10.10.2024 | 282,20 | 284,10 | 277,80 | 277,80 | -0,96% | 256,00 |
| 09.10.2024 | 282,30 | 282,80 | 280,10 | 280,50 | -0,36% | 93,00 |
| 08.10.2024 | 278,40 | 282,50 | 278,40 | 281,50 | 0,75% | 67,00 |
| 07.10.2024 | 279,30 | 280,60 | 276,30 | 279,40 | 0,50% | 129,00 |
| 04.10.2024 | 272,20 | 279,30 | 271,10 | 278,00 | 3,35% | 381,00 |
| 03.10.2024 | 271,10 | 271,40 | 269,00 | 269,00 | -0,41% | 457,00 |
| 02.10.2024 | 267,80 | 270,40 | 265,00 | 270,10 | 0,78% | 61,00 |
| 01.10.2024 | 268,80 | 269,40 | 267,10 | 268,00 | 0,83% | 165,00 |
| 30.09.2024 | 266,80 | 266,80 | 264,30 | 265,80 | 0,04% | 77,00 |
| 27.09.2024 | 265,00 | 267,70 | 265,00 | 265,70 | -0,41% | 147,00 |
| 26.09.2024 | 270,90 | 274,00 | 264,90 | 266,80 | -1,15% | 47,00 |
| 25.09.2024 | 267,20 | 270,90 | 265,00 | 269,90 | 0,93% | 114,00 |
| 24.09.2024 | 267,90 | 269,20 | 265,00 | 267,40 | 0,00% | 92,00 |
| 23.09.2024 | 259,60 | 268,10 | 259,60 | 267,40 | 2,53% | 276,00 |
| 20.09.2024 | 260,40 | 262,50 | 258,70 | 260,80 | 0,77% | 555,00 |
| 19.09.2024 | 247,10 | 258,80 | 247,10 | 258,80 | 4,57% | 217,00 |
| 18.09.2024 | 245,10 | 247,50 | 245,10 | 247,50 | 0,81% | 95,00 |
| 17.09.2024 | 242,70 | 247,00 | 242,70 | 245,50 | 0,41% | 45,00 |
| 16.09.2024 | 243,60 | 244,60 | 240,90 | 244,50 | -0,77% | 98,00 |
| 13.09.2024 | 243,70 | 246,40 | 243,70 | 246,40 | 1,23% | 48,00 |
| 12.09.2024 | 239,90 | 243,40 | 239,90 | 243,40 | 2,14% | 347,00 |
| 11.09.2024 | 224,60 | 238,30 | 224,60 | 238,30 | 4,79% | 37,00 |
| 09.09.2024 | 225,00 | 229,40 | 224,60 | 227,40 | 1,65% | 70,00 |
| 06.09.2024 | 224,80 | 224,80 | 223,30 | 223,70 | -0,75% | 102,00 |
| 05.09.2024 | 231,60 | 232,00 | 225,40 | 225,40 | -2,38% | 76,00 |
| 04.09.2024 | 231,20 | 233,60 | 230,90 | 230,90 | -0,86% | 77,00 |
| 03.09.2024 | 247,30 | 247,60 | 232,90 | 232,90 | -5,86% | 142,00 |
| 02.09.2024 | 249,30 | 249,70 | 247,40 | 247,40 | -0,16% | 13,00 |
| 30.08.2024 | 246,00 | 247,80 | 246,00 | 247,80 | -0,36% | 6,00 |
| 29.08.2024 | 246,10 | 248,70 | 246,10 | 248,70 | 2,43% | 25,00 |
| 28.08.2024 | 244,10 | 244,10 | 242,80 | 242,80 | 0,50% | 105,00 |
| 27.08.2024 | 241,50 | 243,80 | 241,20 | 241,60 | -0,37% | 82,00 |
| 26.08.2024 | 243,10 | 246,40 | 242,50 | 242,50 | -0,37% | 107,00 |
| 23.08.2024 | 242,30 | 244,00 | 242,10 | 243,40 | 1,54% | 21,00 |
| 22.08.2024 | 243,40 | 243,40 | 239,70 | 239,70 | -1,88% | 36,00 |
| 21.08.2024 | 241,40 | 244,30 | 241,40 | 244,30 | 0,53% | 24,00 |
| 20.08.2024 | 243,00 | 243,00 | 243,00 | 243,00 | 1,67% | 43,00 |
| 19.08.2024 | 240,10 | 243,00 | 239,00 | 239,00 | -1,81% | 81,00 |
| 16.08.2024 | 243,20 | 244,20 | 242,40 | 243,40 | -0,90% | 119,00 |
| 15.08.2024 | 241,20 | 246,50 | 240,60 | 245,60 | 3,45% | 23,00 |
| 13.08.2024 | 237,10 | 237,40 | 237,10 | 237,40 | -0,34% | 24,00 |
| 12.08.2024 | 238,80 | 240,00 | 238,20 | 238,20 | -0,38% | 161,00 |
| 09.08.2024 | 242,20 | 242,20 | 239,10 | 239,10 | 2,66% | 59,00 |
| 08.08.2024 | 225,40 | 233,00 | 225,40 | 232,90 | 0,60% | 25,00 |
| 07.08.2024 | 229,30 | 235,30 | 228,80 | 231,50 | 0,48% | 191,00 |
| 06.08.2024 | 221,70 | 230,40 | 219,10 | 230,40 | 4,54% | 153,00 |
| 05.08.2024 | 217,30 | 220,40 | 208,10 | 220,40 | -0,50% | 863,00 |
| 02.08.2024 | 233,50 | 233,50 | 221,50 | 221,50 | -4,85% | 149,00 |
| 01.08.2024 | 246,80 | 256,30 | 232,80 | 232,80 | -6,58% | 171,00 |
| 31.07.2024 | 233,40 | 249,20 | 233,40 | 249,20 | 5,64% | 216,00 |
| 30.07.2024 | 238,10 | 238,10 | 235,90 | 235,90 | -0,67% | 21,00 |
| 29.07.2024 | 239,30 | 239,30 | 237,50 | 237,50 | 1,11% | 110,00 |
| 26.07.2024 | 231,00 | 234,90 | 231,00 | 234,90 | 2,71% | 104,00 |
| 25.07.2024 | 230,10 | 230,10 | 228,70 | 228,70 | -1,38% | 45,00 |
| 24.07.2024 | 241,70 | 244,00 | 231,90 | 231,90 | -6,23% | 137,00 |
| 23.07.2024 | 244,40 | 248,00 | 244,40 | 247,30 | 0,90% | 279,00 |
| 22.07.2024 | 239,50 | 245,10 | 239,50 | 245,10 | 1,53% | 77,00 |
| 19.07.2024 | 241,40 | 241,40 | 241,40 | 241,40 | 0,08% | 15,00 |
| 18.07.2024 | 223,20 | 241,20 | 223,20 | 241,20 | 6,82% | 103,00 |
| 17.07.2024 | 236,70 | 236,70 | 225,60 | 225,80 | -4,28% | 191,00 |
| 16.07.2024 | 237,60 | 237,60 | 232,80 | 235,90 | -1,67% | 334,00 |
| 15.07.2024 | 248,60 | 248,70 | 237,10 | 239,90 | -3,46% | 265,00 |
| 12.07.2024 | 244,60 | 248,50 | 243,90 | 248,50 | 2,01% | 191,00 |
| 11.07.2024 | 236,70 | 243,60 | 236,40 | 243,60 | 3,53% | 276,00 |
| 10.07.2024 | 234,20 | 235,30 | 233,30 | 235,30 | -0,63% | 71,00 |
| 09.07.2024 | 234,10 | 236,80 | 231,00 | 236,80 | 0,30% | 156,00 |
| 08.07.2024 | 236,30 | 237,00 | 233,90 | 236,10 | 1,03% | 43,00 |
| 05.07.2024 | 238,80 | 238,80 | 230,70 | 233,70 | -2,09% | 65,00 |
| 04.07.2024 | 239,10 | 240,00 | 237,50 | 238,70 | 0,51% | 242,00 |