27,300€
6,02%
Echtzeit-Aktienkurs Quantel S.A.
Bid:
Ask:
Aktienkurse zur Quantel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 26,63 | 27,10 | 26,35 | 27,03 | 4,95% | - |
| 08.07.2026 | 25,75 | 25,75 | 25,75 | 25,75 | -2,83% | - |
| 07.07.2026 | 26,50 | 26,50 | 26,50 | 26,50 | 3,92% | - |
| 06.07.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 0,79% | - |
| 03.07.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -0,98% | - |
| 02.07.2026 | 25,55 | 25,55 | 25,55 | 25,55 | 0,20% | - |
| 01.07.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 3,66% | - |
| 30.06.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,20% | - |
| 29.06.2026 | 24,55 | 24,55 | 24,55 | 24,55 | 5,59% | - |
| 26.06.2026 | 23,25 | 23,25 | 23,25 | 23,25 | -1,90% | - |
| 25.06.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -1,46% | - |
| 24.06.2026 | 24,05 | 24,05 | 24,05 | 24,05 | 0,84% | - |
| 23.06.2026 | 23,85 | 23,85 | 23,85 | 23,85 | -2,45% | - |
| 22.06.2026 | 24,45 | 24,45 | 24,45 | 24,45 | 0,62% | - |
| 19.06.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 0,83% | - |
| 18.06.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 5,70% | - |
| 17.06.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -1,94% | - |
| 16.06.2026 | 23,25 | 23,25 | 23,25 | 23,25 | -3,33% | - |
| 15.06.2026 | 24,05 | 24,05 | 24,05 | 24,05 | 2,12% | - |
| 12.06.2026 | 23,55 | 23,55 | 23,55 | 23,55 | 0,21% | - |
| 11.06.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -2,89% | - |
| 10.06.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,41% | - |
| 09.06.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -0,41% | - |
| 08.06.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -4,16% | - |
| 05.06.2026 | 25,25 | 25,25 | 25,25 | 25,25 | -0,59% | - |
| 04.06.2026 | 26,25 | 26,25 | 25,40 | 25,40 | -1,93% | 456,00 |
| 03.06.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -2,08% | - |
| 02.06.2026 | 26,45 | 26,45 | 26,45 | 26,45 | -1,12% | - |
| 01.06.2026 | 26,75 | 26,75 | 26,75 | 26,75 | 1,90% | - |
| 29.05.2026 | 26,25 | 26,25 | 26,25 | 26,25 | 2,94% | - |
| 28.05.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 1,19% | - |
| 27.05.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -1,95% | - |
| 26.05.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 3,63% | - |
| 25.05.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 2,06% | - |
| 22.05.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 3,85% | - |
| 21.05.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 20.05.2026 | 21,75 | 23,40 | 21,75 | 23,40 | 6,36% | 160,00 |
| 19.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -3,30% | - |
| 18.05.2026 | 22,75 | 22,75 | 22,75 | 22,75 | -5,60% | - |
| 15.05.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 4,33% | - |
| 14.05.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 3,82% | - |
| 13.05.2026 | 22,25 | 22,25 | 22,25 | 22,25 | 1,83% | - |
| 12.05.2026 | 21,85 | 21,85 | 21,85 | 21,85 | 2,10% | - |
| 11.05.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -3,17% | - |
| 08.05.2026 | 21,05 | 22,10 | 21,05 | 22,10 | 5,24% | 220,00 |
| 07.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,24% | - |
| 06.05.2026 | 20,95 | 20,95 | 20,95 | 20,95 | 0,24% | - |
| 05.05.2026 | 20,80 | 20,90 | 20,80 | 20,90 | -1,65% | 332,00 |
| 04.05.2026 | 21,25 | 21,25 | 21,25 | 21,25 | 3,91% | - |
| 30.04.2026 | 20,45 | 20,45 | 20,45 | 20,45 | -3,54% | - |
| 29.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -9,01% | - |
| 28.04.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -3,52% | - |
| 27.04.2026 | 24,15 | 24,15 | 24,15 | 24,15 | -0,21% | - |
| 24.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 23.04.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 22.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 2,04% | - |
| 21.04.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 6,75% | - |
| 20.04.2026 | 22,95 | 22,95 | 22,95 | 22,95 | 1,77% | - |
| 17.04.2026 | 22,55 | 22,55 | 22,55 | 22,55 | -0,22% | - |
| 16.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 15.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,12% | - |
| 14.04.2026 | 22,35 | 22,35 | 22,35 | 22,35 | 3,47% | - |
| 13.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -1,14% | - |
| 10.04.2026 | 21,85 | 21,85 | 21,85 | 21,85 | 0,46% | - |
| 09.04.2026 | 21,75 | 21,75 | 21,75 | 21,75 | -1,14% | - |
| 08.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 2,56% | - |
| 07.04.2026 | 21,45 | 21,45 | 21,45 | 21,45 | 1,18% | - |
| 02.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 01.04.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 31.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 30.03.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -3,90% | - |
| 27.03.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -3,76% | - |
| 26.03.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -0,47% | - |
| 25.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 24.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 4,35% | - |
| 23.03.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -5,91% | - |
| 20.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 19.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | - |
| 18.03.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -4,48% | - |
| 17.03.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 2,76% | - |
| 16.03.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 1,88% | - |
| 13.03.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -2,29% | - |
| 12.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -7,23% | - |
| 11.03.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 0,86% | - |
| 10.03.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 1,30% | - |
| 09.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 06.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 05.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 7,08% | - |
| 04.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 03.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 6,85% | - |
| 02.03.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -0,45% | - |
| 27.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,35% | - |
| 26.02.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,90% | - |
| 25.02.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -0,90% | - |
| 24.02.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,89% | - |
| 23.02.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,90% | - |
| 20.02.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | - |
| 19.02.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -3,04% | - |
| 18.02.2026 | 22,40 | 23,00 | 22,40 | 23,00 | 3,14% | 115,00 |
| 17.02.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -3,88% | - |