19,825€
-3,29%
Echtzeit-Aktienkurs Quantel S.A.
Bid:
Ask:
Aktienkurse zur Quantel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 14,95 | 14,95 | 14,95 | 14,95 | 1,36% | - |
| 26.05.2025 | 14,75 | 14,75 | 14,75 | 14,75 | -0,34% | - |
| 23.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 12,55% | - |
| 22.05.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 13,36% | - |
| 21.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 20.05.2025 | 11,90 | 11,90 | 11,70 | 11,70 | -2,09% | 10,00 |
| 19.05.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -0,42% | - |
| 16.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,41% | - |
| 15.05.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 0,84% | - |
| 14.05.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 0,42% | - |
| 13.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,42% | - |
| 12.05.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 3,49% | - |
| 09.05.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 0,00% | - |
| 08.05.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 0,88% | - |
| 07.05.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -5,42% | - |
| 06.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 4,80% | - |
| 05.05.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 2,69% | - |
| 02.05.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 6,70% | - |
| 30.04.2025 | 10,45 | 10,45 | 10,45 | 10,45 | 5,98% | - |
| 29.04.2025 | 9,86 | 9,86 | 9,86 | 9,86 | 3,79% | - |
| 28.04.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -1,66% | - |
| 25.04.2025 | 9,66 | 9,66 | 9,66 | 9,66 | 8,30% | - |
| 24.04.2025 | 8,92 | 8,92 | 8,92 | 8,92 | -0,67% | - |
| 23.04.2025 | 8,98 | 8,98 | 8,98 | 8,98 | 0,22% | - |
| 22.04.2025 | 8,96 | 8,96 | 8,96 | 8,96 | -1,32% | - |
| 17.04.2025 | 9,08 | 9,08 | 9,08 | 9,08 | -0,44% | - |
| 16.04.2025 | 9,12 | 9,12 | 9,12 | 9,12 | 1,11% | - |
| 15.04.2025 | 9,02 | 9,02 | 9,02 | 9,02 | -0,66% | - |
| 14.04.2025 | 9,08 | 9,08 | 9,08 | 9,08 | 1,34% | - |
| 11.04.2025 | 8,96 | 8,96 | 8,96 | 8,96 | -2,40% | - |
| 10.04.2025 | 9,18 | 9,18 | 9,18 | 9,18 | 6,99% | - |
| 09.04.2025 | 8,58 | 8,58 | 8,58 | 8,58 | -0,46% | - |
| 08.04.2025 | 8,62 | 8,62 | 8,62 | 8,62 | 2,13% | - |
| 07.04.2025 | 8,44 | 8,44 | 8,44 | 8,44 | -12,08% | - |
| 04.04.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -4,48% | - |
| 03.04.2025 | 10,05 | 10,05 | 10,05 | 10,05 | -2,43% | - |
| 02.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 5,10% | - |
| 01.04.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -4,39% | - |
| 31.03.2025 | 10,25 | 10,25 | 10,25 | 10,25 | -2,84% | - |
| 28.03.2025 | 10,55 | 10,55 | 10,55 | 10,55 | -0,47% | - |
| 27.03.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 26.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 6,93% | - |
| 25.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,41% | - |
| 24.03.2025 | 9,96 | 9,96 | 9,96 | 9,96 | 0,61% | - |
| 21.03.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -1,98% | - |
| 20.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,50% | - |
| 19.03.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 0,00% | - |