620,300€
15,47%
Echtzeit-Aktienkurs Quanta Services
Bid:
Ask:
Aktienkurse zur Quanta Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 548,60 | 618,40 | 538,60 | 613,20 | 14,15% | 1.261,00 |
| 29.04.2026 | 542,80 | 548,40 | 537,20 | 537,20 | -1,25% | 201,00 |
| 28.04.2026 | 547,00 | 548,80 | 530,00 | 544,00 | -0,22% | 125,00 |
| 27.04.2026 | 535,00 | 546,60 | 530,80 | 545,20 | 2,06% | 1.370,00 |
| 24.04.2026 | 549,80 | 554,00 | 532,00 | 534,20 | -1,58% | 1.255,00 |
| 23.04.2026 | 524,80 | 542,80 | 518,80 | 542,80 | 3,51% | 553,00 |
| 22.04.2026 | 521,20 | 526,60 | 518,20 | 524,40 | 1,47% | 1.143,00 |
| 21.04.2026 | 518,40 | 522,20 | 510,80 | 516,80 | 0,58% | 374,00 |
| 20.04.2026 | 514,20 | 516,60 | 502,60 | 513,80 | 0,75% | 742,00 |
| 17.04.2026 | 501,20 | 510,60 | 498,80 | 510,00 | 2,43% | 338,00 |
| 16.04.2026 | 506,40 | 507,80 | 494,10 | 497,90 | -0,46% | 349,00 |
| 15.04.2026 | 506,40 | 508,00 | 494,00 | 500,20 | -0,83% | 415,00 |
| 14.04.2026 | 508,40 | 511,20 | 498,10 | 504,40 | -0,39% | 252,00 |
| 13.04.2026 | 501,20 | 508,20 | 496,40 | 506,40 | 1,34% | 470,00 |
| 10.04.2026 | 494,60 | 503,80 | 494,60 | 499,70 | -0,06% | 199,00 |
| 09.04.2026 | 495,70 | 504,80 | 489,70 | 500,00 | 0,83% | 286,00 |
| 08.04.2026 | 490,00 | 496,00 | 490,00 | 495,90 | 4,42% | 2.137,00 |
| 07.04.2026 | 482,70 | 484,50 | 474,90 | 474,90 | -2,72% | 167,00 |
| 02.04.2026 | 477,00 | 495,80 | 475,50 | 488,20 | -0,04% | 99,00 |
| 01.04.2026 | 479,30 | 491,30 | 477,10 | 488,40 | 2,48% | 1.367,00 |
| 31.03.2026 | 466,40 | 476,60 | 452,20 | 476,60 | 2,60% | 547,00 |
| 30.03.2026 | 482,40 | 484,00 | 461,90 | 464,50 | -3,23% | 798,00 |
| 27.03.2026 | 481,90 | 484,60 | 475,00 | 480,00 | 1,39% | 430,00 |
| 26.03.2026 | 495,00 | 497,20 | 473,40 | 473,40 | -4,36% | 616,00 |
| 25.03.2026 | 508,00 | 511,20 | 495,00 | 495,00 | 0,96% | 380,00 |
| 24.03.2026 | 486,80 | 493,30 | 484,90 | 490,30 | 0,02% | 153,00 |
| 23.03.2026 | 470,00 | 500,20 | 466,00 | 490,20 | 1,64% | 5.097,00 |
| 20.03.2026 | 503,00 | 510,00 | 478,00 | 482,30 | -3,58% | 4.873,00 |
| 19.03.2026 | 500,40 | 500,40 | 490,00 | 500,20 | -0,24% | 2.214,00 |
| 18.03.2026 | 500,00 | 504,00 | 497,00 | 501,40 | 1,46% | 247,00 |
| 17.03.2026 | 495,50 | 500,00 | 489,20 | 494,20 | -0,66% | 1.203,00 |
| 16.03.2026 | 497,00 | 501,60 | 490,90 | 497,50 | 1,99% | 273,00 |
| 13.03.2026 | 493,60 | 498,50 | 487,80 | 487,80 | -1,55% | 1.261,00 |
| 12.03.2026 | 490,00 | 500,60 | 483,60 | 495,50 | 0,71% | 207,00 |
| 11.03.2026 | 487,90 | 496,30 | 484,80 | 492,00 | 1,30% | 660,00 |
| 10.03.2026 | 486,00 | 494,70 | 485,60 | 485,70 | 0,25% | 707,00 |
| 09.03.2026 | 462,30 | 486,50 | 450,10 | 484,50 | 4,08% | 517,00 |
| 06.03.2026 | 476,10 | 478,30 | 465,50 | 465,50 | -0,43% | 365,00 |
| 05.03.2026 | 490,50 | 492,60 | 460,50 | 467,50 | -4,16% | 181,00 |
| 04.03.2026 | 488,50 | 489,80 | 484,10 | 487,80 | 0,25% | 159,00 |
| 03.03.2026 | 488,90 | 488,90 | 474,60 | 486,60 | -0,65% | 231,00 |
| 02.03.2026 | 469,90 | 491,10 | 468,00 | 489,80 | 3,84% | 408,00 |
| 27.02.2026 | 474,50 | 481,20 | 465,80 | 471,70 | -1,13% | 200,00 |
| 26.02.2026 | 479,60 | 484,20 | 460,50 | 477,10 | -0,27% | 202,00 |
| 25.02.2026 | 485,40 | 493,00 | 476,90 | 478,40 | -1,34% | 317,00 |
| 24.02.2026 | 469,40 | 484,90 | 463,90 | 484,90 | 4,30% | 527,00 |
| 23.02.2026 | 468,20 | 476,60 | 455,00 | 464,90 | -1,40% | 1.029,00 |
| 20.02.2026 | 474,70 | 479,60 | 471,30 | 471,50 | 0,58% | 274,00 |
| 19.02.2026 | 447,50 | 470,40 | 439,20 | 468,80 | 6,02% | 593,00 |
| 18.02.2026 | 447,30 | 452,40 | 442,20 | 442,20 | -0,41% | 214,00 |
| 17.02.2026 | 450,90 | 450,90 | 442,00 | 444,00 | -1,31% | 704,00 |
| 16.02.2026 | 444,50 | 453,00 | 444,50 | 449,90 | 1,79% | 334,00 |
| 13.02.2026 | 435,60 | 444,30 | 431,80 | 442,00 | 0,98% | 115,00 |
| 12.02.2026 | 445,30 | 454,30 | 431,70 | 437,70 | -0,84% | 597,00 |
| 11.02.2026 | 426,90 | 446,40 | 426,90 | 441,40 | 2,82% | 986,00 |
| 10.02.2026 | 432,10 | 434,80 | 427,20 | 429,30 | -0,76% | 106,00 |
| 09.02.2026 | 431,40 | 436,90 | 426,90 | 432,60 | 0,96% | 416,00 |
| 06.02.2026 | 408,10 | 428,50 | 400,00 | 428,50 | 6,51% | 527,00 |
| 05.02.2026 | 396,00 | 405,00 | 390,10 | 402,30 | 3,15% | 268,00 |
| 04.02.2026 | 416,30 | 418,10 | 382,10 | 390,00 | -4,99% | 739,00 |
| 03.02.2026 | 407,60 | 415,60 | 403,70 | 410,50 | 2,14% | 409,00 |
| 02.02.2026 | 399,20 | 410,00 | 394,80 | 401,90 | 0,02% | 1.247,00 |
| 30.01.2026 | 401,00 | 407,00 | 399,80 | 401,80 | -0,45% | 95,00 |
| 29.01.2026 | 404,90 | 409,60 | 397,70 | 403,60 | 0,35% | 216,00 |
| 28.01.2026 | 403,00 | 408,20 | 397,20 | 402,20 | 1,06% | 273,00 |
| 27.01.2026 | 399,80 | 404,10 | 393,40 | 398,00 | 0,81% | 516,00 |
| 26.01.2026 | 393,20 | 403,00 | 393,20 | 394,80 | -0,30% | 4.280,00 |
| 23.01.2026 | 398,40 | 403,90 | 394,70 | 396,00 | -0,85% | 173,00 |
| 22.01.2026 | 408,30 | 411,80 | 396,80 | 399,40 | -1,31% | 619,00 |
| 21.01.2026 | 399,10 | 407,60 | 393,10 | 404,70 | 1,89% | 572,00 |
| 20.01.2026 | 394,60 | 400,60 | 389,90 | 397,20 | -0,48% | 385,00 |
| 19.01.2026 | 399,80 | 400,40 | 391,40 | 399,10 | -0,94% | 320,00 |
| 16.01.2026 | 386,10 | 413,40 | 386,10 | 402,90 | 4,84% | 227,00 |
| 15.01.2026 | 377,60 | 390,90 | 374,90 | 384,30 | 3,06% | 263,00 |
| 14.01.2026 | 382,90 | 384,40 | 367,00 | 372,90 | -1,89% | 246,00 |
| 13.01.2026 | 368,70 | 380,10 | 368,70 | 380,10 | 2,76% | 110,00 |
| 12.01.2026 | 363,20 | 369,90 | 357,50 | 369,90 | 1,65% | 315,00 |
| 09.01.2026 | 354,00 | 364,20 | 354,00 | 363,90 | 1,93% | 273,00 |
| 08.01.2026 | 373,50 | 376,00 | 350,50 | 357,00 | -5,05% | 638,00 |
| 07.01.2026 | 376,20 | 378,70 | 373,00 | 376,00 | 0,13% | 173,00 |
| 06.01.2026 | 372,70 | 375,50 | 361,50 | 375,50 | 0,40% | 176,00 |
| 05.01.2026 | 378,60 | 384,10 | 374,00 | 374,00 | -0,19% | 488,00 |
| 02.01.2026 | 357,60 | 376,20 | 357,60 | 374,70 | 1,85% | 223,00 |
| 30.12.2025 | 364,40 | 368,00 | 364,30 | 367,90 | 0,41% | 128,00 |
| 29.12.2025 | 369,10 | 369,10 | 364,90 | 366,40 | -1,24% | 172,00 |
| 23.12.2025 | 369,20 | 372,00 | 365,70 | 371,00 | 1,01% | 237,00 |
| 22.12.2025 | 362,30 | 371,10 | 362,30 | 367,30 | 0,52% | 268,00 |
| 19.12.2025 | 362,60 | 368,50 | 360,20 | 365,40 | 1,61% | 82,00 |
| 18.12.2025 | 353,80 | 363,20 | 353,00 | 359,60 | 2,25% | 751,00 |
| 17.12.2025 | 373,10 | 379,30 | 351,70 | 351,70 | -5,71% | 351,00 |
| 16.12.2025 | 371,00 | 373,00 | 364,50 | 373,00 | -0,13% | 372,00 |
| 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 |