301,500€
-1,12%
Echtzeit-Aktienkurs Quanta Services
Bid:
Ask:
Aktienkurse zur Quanta Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 250,60 | 257,00 | 250,60 | 257,00 | 4,18% | 681,00 |
| 21.03.2025 | 248,60 | 249,50 | 245,70 | 246,70 | -1,48% | 30,00 |
| 20.03.2025 | 248,00 | 252,90 | 246,80 | 250,40 | 0,48% | 272,00 |
| 19.03.2025 | 241,60 | 249,90 | 241,60 | 249,20 | 3,83% | 170,00 |
| 18.03.2025 | 244,20 | 245,50 | 240,00 | 240,00 | -2,28% | 125,00 |
| 17.03.2025 | 239,10 | 247,50 | 238,40 | 245,60 | 2,38% | 348,00 |
| 14.03.2025 | 232,50 | 239,90 | 232,50 | 239,90 | 4,49% | 174,00 |
| 13.03.2025 | 229,10 | 230,50 | 229,10 | 229,60 | 0,09% | 161,00 |
| 12.03.2025 | 226,30 | 231,40 | 225,00 | 229,40 | 1,50% | 305,00 |
| 11.03.2025 | 218,00 | 226,00 | 217,00 | 226,00 | 5,46% | 257,00 |
| 10.03.2025 | 227,80 | 227,80 | 214,30 | 214,30 | -5,72% | 743,00 |
| 07.03.2025 | 223,70 | 227,30 | 220,00 | 227,30 | 1,47% | 161,00 |
| 06.03.2025 | 232,60 | 232,60 | 220,20 | 224,00 | -4,15% | 245,00 |
| 05.03.2025 | 237,30 | 237,30 | 229,90 | 233,70 | -2,87% | 270,00 |
| 04.03.2025 | 238,00 | 240,60 | 229,40 | 240,60 | 0,92% | 677,00 |
| 03.03.2025 | 247,60 | 251,00 | 238,00 | 238,40 | -3,87% | 641,00 |
| 28.02.2025 | 249,10 | 251,60 | 246,00 | 248,00 | -0,80% | 112,00 |
| 27.02.2025 | 258,40 | 260,60 | 250,00 | 250,00 | -2,84% | 429,00 |
| 26.02.2025 | 251,00 | 263,40 | 251,00 | 257,30 | 1,42% | 257,00 |
| 25.02.2025 | 246,50 | 254,10 | 240,70 | 253,70 | 2,09% | 809,00 |
| 24.02.2025 | 255,10 | 259,00 | 248,50 | 248,50 | -3,76% | 1.528,00 |
| 21.02.2025 | 268,80 | 273,80 | 256,70 | 258,20 | -4,51% | 298,00 |
| 20.02.2025 | 279,00 | 301,30 | 263,50 | 270,40 | -3,67% | 459,00 |
| 19.02.2025 | 273,90 | 281,00 | 273,90 | 280,70 | 3,58% | 358,00 |
| 18.02.2025 | 269,90 | 273,70 | 269,90 | 271,00 | 0,22% | 961,00 |
| 17.02.2025 | 270,60 | 271,00 | 269,50 | 270,40 | -0,18% | 325,00 |
| 14.02.2025 | 279,50 | 281,50 | 268,80 | 270,90 | -2,52% | 587,00 |
| 13.02.2025 | 284,80 | 290,00 | 275,50 | 277,90 | -2,83% | 338,00 |
| 12.02.2025 | 293,20 | 293,20 | 284,50 | 286,00 | -1,85% | 990,00 |
| 11.02.2025 | 295,10 | 297,30 | 290,50 | 291,40 | -3,32% | 140,00 |
| 10.02.2025 | 304,70 | 304,70 | 301,00 | 301,40 | -0,03% | 129,00 |
| 07.02.2025 | 299,90 | 307,00 | 297,90 | 301,50 | 1,86% | 187,00 |
| 06.02.2025 | 289,50 | 298,60 | 286,10 | 296,00 | 0,51% | 391,00 |
| 05.02.2025 | 291,50 | 294,50 | 289,80 | 294,50 | 1,52% | 160,00 |
| 04.02.2025 | 294,20 | 294,20 | 289,90 | 290,10 | -1,29% | 24,00 |
| 03.02.2025 | 292,00 | 295,40 | 287,10 | 293,90 | -1,77% | 366,00 |
| 31.01.2025 | 300,80 | 302,30 | 294,50 | 299,20 | -0,03% | 425,00 |
| 30.01.2025 | 290,50 | 299,30 | 288,40 | 299,30 | 4,61% | 1.429,00 |
| 29.01.2025 | 283,50 | 288,80 | 281,40 | 286,10 | 1,81% | 590,00 |
| 28.01.2025 | 288,70 | 295,00 | 278,60 | 281,00 | 0,11% | 761,00 |
| 27.01.2025 | 341,00 | 342,00 | 278,40 | 280,70 | -17,44% | 1.210,00 |
| 24.01.2025 | 340,80 | 344,90 | 335,90 | 340,00 | -0,58% | 64,00 |
| 23.01.2025 | 345,20 | 345,20 | 339,60 | 342,00 | -0,49% | 80,00 |
| 22.01.2025 | 346,50 | 350,20 | 343,00 | 343,70 | 1,12% | 374,00 |
| 21.01.2025 | 324,30 | 339,90 | 324,30 | 339,90 | 3,63% | 303,00 |
| 20.01.2025 | 329,10 | 329,30 | 325,90 | 328,00 | -0,36% | 120,00 |
| 17.01.2025 | 329,00 | 333,20 | 327,00 | 329,20 | 1,29% | 229,00 |
| 16.01.2025 | 321,70 | 326,70 | 321,10 | 325,00 | 1,72% | 55,00 |
| 15.01.2025 | 311,90 | 321,10 | 309,20 | 319,50 | 2,37% | 42,00 |
| 14.01.2025 | 308,70 | 312,10 | 308,60 | 312,10 | 2,73% | 96,00 |
| 13.01.2025 | 304,50 | 309,40 | 303,80 | 303,80 | 0,03% | 188,00 |
| 10.01.2025 | 303,70 | 303,70 | 298,80 | 303,70 | 1,06% | 106,00 |
| 09.01.2025 | 301,60 | 301,60 | 300,50 | 300,50 | -1,05% | 18,00 |
| 08.01.2025 | 308,60 | 312,30 | 298,40 | 303,70 | -2,75% | 159,00 |