19,600€
2,35%
Echtzeit-Aktienkurs Quantel S.A.
Bid:
Ask:
Aktienkurse zur Quantel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,50 | 19,95 | 19,25 | 19,85 | 3,66% | - |
| 14.10.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -1,54% | - |
| 13.10.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -2,51% | - |
| 10.10.2025 | 19,95 | 19,95 | 19,95 | 19,95 | 0,00% | - |
| 09.10.2025 | 19,95 | 19,95 | 19,95 | 19,95 | 1,79% | - |
| 08.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 07.10.2025 | 19,80 | 19,90 | 19,80 | 19,90 | -1,97% | 315,00 |
| 06.10.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -1,93% | - |
| 03.10.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -1,90% | - |
| 02.10.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,48% | - |
| 01.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | - |
| 30.09.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -2,34% | - |
| 29.09.2025 | 20,10 | 21,40 | 20,10 | 21,40 | 7,00% | 315,00 |
| 26.09.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -3,85% | 300,00 |
| 25.09.2025 | 19,70 | 20,80 | 19,70 | 20,80 | 5,32% | 206,00 |
| 24.09.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 0,77% | - |
| 23.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,82% | - |
| 22.09.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 0,52% | - |
| 19.09.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 3,79% | - |
| 18.09.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -2,64% | - |
| 17.09.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -2,57% | - |
| 16.09.2025 | 18,40 | 19,45 | 18,40 | 19,45 | 5,42% | 1.654,00 |
| 15.09.2025 | 17,90 | 18,45 | 17,90 | 18,45 | -0,54% | 300,00 |
| 12.09.2025 | 18,25 | 18,55 | 18,25 | 18,55 | 8,48% | 30,00 |
| 10.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 09.09.2025 | 16,63 | 16,98 | 16,45 | 16,90 | 0,75% | 333,00 |
| 08.09.2025 | 16,60 | 17,48 | 16,35 | 16,78 | 2,60% | - |
| 05.09.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -0,30% | - |
| 04.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 4,46% | - |
| 03.09.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -3,38% | - |
| 02.09.2025 | 16,25 | 16,25 | 16,25 | 16,25 | 2,52% | - |
| 01.09.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -3,35% | - |
| 29.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,92% | - |
| 28.08.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -2,40% | - |
| 27.08.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -4,86% | - |
| 26.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | - |
| 25.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,44% | - |
| 22.08.2025 | 18,05 | 18,45 | 18,05 | 18,45 | 2,79% | 120,00 |
| 21.08.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -0,28% | - |
| 20.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,37% | - |
| 19.08.2025 | 18,40 | 18,40 | 18,25 | 18,25 | 0,55% | 1.160,00 |
| 18.08.2025 | 18,15 | 18,15 | 18,15 | 18,15 | 0,00% | - |
| 15.08.2025 | 18,15 | 18,15 | 18,15 | 18,15 | 0,28% | - |
| 14.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,28% | - |
| 13.08.2025 | 18,15 | 18,15 | 18,15 | 18,15 | -0,82% | - |
| 12.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -6,39% | - |
| 11.08.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -0,26% | - |
| 08.08.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -4,39% | - |
| 07.08.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 06.08.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 5,40% | - |
| 05.08.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 4,01% | - |
| 04.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 01.08.2025 | 18,45 | 18,90 | 18,45 | 18,90 | 0,80% | 450,00 |
| 31.07.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 2,46% | - |
| 30.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 29.07.2025 | 19,40 | 19,40 | 18,20 | 18,20 | -7,85% | 1.600,00 |
| 28.07.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 7,63% | - |
| 25.07.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -0,81% | - |
| 24.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 23.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,80% | - |
| 22.07.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -1,32% | - |
| 21.07.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,34% | - |
| 18.07.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 2,75% | - |
| 17.07.2025 | 18,15 | 18,15 | 18,15 | 18,15 | -1,89% | - |
| 16.07.2025 | 18,60 | 18,60 | 18,50 | 18,50 | -2,89% | 50,00 |
| 15.07.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 1,60% | - |
| 14.07.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -2,60% | - |
| 11.07.2025 | 18,80 | 19,25 | 18,80 | 19,25 | 0,00% | 50,00 |
| 10.07.2025 | 18,55 | 19,25 | 18,55 | 19,25 | 8,15% | 150,00 |
| 09.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -3,00% | - |
| 08.07.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -1,34% | - |
| 07.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,36% | - |
| 04.07.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 0,82% | - |
| 03.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,36% | - |
| 02.07.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 1,10% | - |
| 01.07.2025 | 18,25 | 18,25 | 18,25 | 18,25 | -4,70% | - |
| 30.06.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -4,73% | - |
| 27.06.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,50% | - |
| 26.06.2025 | 17,80 | 20,00 | 17,80 | 20,00 | 16,28% | 183,00 |
| 25.06.2025 | 16,80 | 17,20 | 16,80 | 17,20 | 5,85% | 260,00 |
| 24.06.2025 | 16,25 | 16,25 | 16,25 | 16,25 | 4,17% | - |
| 23.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 20.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 5,96% | - |
| 19.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 9,03% | - |
| 18.06.2025 | 13,85 | 13,85 | 13,85 | 13,85 | -2,12% | - |
| 17.06.2025 | 14,15 | 14,15 | 14,15 | 14,15 | 2,91% | - |
| 16.06.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 1,48% | - |
| 13.06.2025 | 13,55 | 13,55 | 13,55 | 13,55 | 3,83% | - |
| 12.06.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 0,00% | - |
| 11.06.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -4,74% | - |
| 10.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,36% | - |
| 09.06.2025 | 13,75 | 13,75 | 13,75 | 13,75 | -1,43% | - |
| 06.06.2025 | 13,95 | 13,95 | 13,95 | 13,95 | -0,36% | - |
| 05.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,36% | - |
| 04.06.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -0,35% | - |
| 03.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 02.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 30.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 29.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,02% | - |
| 28.05.2025 | 14,75 | 14,75 | 14,75 | 14,75 | -1,34% | - |