13,075€
2,15%
Echtzeit-Aktienkurs Quantel S.A.
Bid:
Ask:
Aktienkurse zur Quantel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -0,39% | - |
| 16.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 15.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,15% | - |
| 14.05.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 1,95% | - |
| 13.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 10.05.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,17% | - |
| 09.05.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 1,18% | - |
| 08.05.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 07.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,21% | - |
| 06.05.2024 | 12,35 | 12,35 | 12,35 | 12,35 | 1,65% | - |
| 03.05.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -4,33% | - |
| 02.05.2024 | 12,15 | 12,70 | 12,15 | 12,70 | 4,96% | 303,00 |
| 30.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,41% | - |
| 29.04.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -1,62% | - |
| 26.04.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -2,37% | - |
| 25.04.2024 | 12,65 | 12,65 | 12,65 | 12,65 | -1,94% | - |
| 24.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -6,52% | - |
| 23.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 22.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 19.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 18.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 17.04.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 16.04.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -6,43% | - |
| 15.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 12.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,36% | - |
| 11.04.2024 | 14,05 | 14,05 | 14,05 | 14,05 | 0,00% | - |
| 10.04.2024 | 14,05 | 14,05 | 14,05 | 14,05 | 0,00% | - |
| 09.04.2024 | 14,05 | 14,05 | 14,05 | 14,05 | 3,31% | - |
| 08.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 5,02% | - |
| 05.04.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 0,78% | - |
| 04.04.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 2,39% | - |
| 03.04.2024 | 12,55 | 12,55 | 12,55 | 12,55 | -0,79% | - |
| 02.04.2024 | 12,65 | 12,65 | 12,65 | 12,65 | -0,71% | - |
| 28.03.2024 | 12,74 | 12,74 | 12,74 | 12,74 | -1,24% | - |
| 27.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,42% | - |
| 26.03.2024 | 13,22 | 13,22 | 13,22 | 13,22 | -1,93% | - |
| 25.03.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 0,00% | - |
| 22.03.2024 | 13,48 | 13,48 | 13,48 | 13,48 | -1,46% | - |
| 21.03.2024 | 13,68 | 13,68 | 13,68 | 13,68 | -0,58% | - |
| 20.03.2024 | 13,76 | 13,76 | 13,76 | 13,76 | -0,29% | - |
| 19.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -1,00% | - |
| 18.03.2024 | 13,94 | 13,94 | 13,94 | 13,94 | -0,71% | - |
| 15.03.2024 | 14,04 | 14,04 | 14,04 | 14,04 | -2,09% | - |
| 14.03.2024 | 14,34 | 14,34 | 14,34 | 14,34 | 4,82% | - |
| 13.03.2024 | 13,68 | 13,68 | 13,68 | 13,68 | 2,86% | - |
| 12.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 11.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,60% | - |
| 08.03.2024 | 13,72 | 13,72 | 13,72 | 13,72 | -5,38% | - |
| 07.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,97% | - |
| 06.03.2024 | 14,36 | 14,36 | 14,36 | 14,36 | 0,42% | - |
| 05.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 4,08% | - |
| 04.03.2024 | 13,74 | 13,74 | 13,74 | 13,74 | -0,15% | - |
| 01.03.2024 | 13,76 | 13,76 | 13,76 | 13,76 | -3,91% | - |
| 29.02.2024 | 13,84 | 14,32 | 13,84 | 14,32 | 2,14% | 11,00 |
| 28.02.2024 | 14,02 | 14,02 | 14,02 | 14,02 | 0,14% | - |
| 27.02.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 7,03% | - |
| 26.02.2024 | 13,08 | 13,08 | 13,08 | 13,08 | 0,15% | - |
| 23.02.2024 | 13,06 | 13,06 | 13,06 | 13,06 | -0,91% | - |
| 22.02.2024 | 13,18 | 13,18 | 13,18 | 13,18 | 4,77% | - |
| 21.02.2024 | 12,58 | 12,58 | 12,58 | 12,58 | 3,62% | - |
| 20.02.2024 | 12,14 | 12,14 | 12,14 | 12,14 | 2,36% | - |
| 19.02.2024 | 11,86 | 11,86 | 11,86 | 11,86 | 0,85% | - |
| 16.02.2024 | 11,76 | 11,76 | 11,76 | 11,76 | 0,51% | - |
| 15.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,21% | - |
| 14.02.2024 | 11,56 | 11,56 | 11,56 | 11,56 | -0,17% | - |
| 13.02.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 0,70% | - |
| 12.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,59% | - |
| 09.02.2024 | 11,32 | 11,32 | 11,32 | 11,32 | 1,07% | - |
| 08.02.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -3,28% | - |
| 07.02.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 0,70% | - |
| 06.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,69% | - |
| 05.02.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -6,01% | - |
| 02.02.2024 | 11,86 | 12,32 | 11,86 | 12,32 | 9,61% | 20,00 |
| 01.02.2024 | 11,24 | 11,24 | 11,24 | 11,24 | 1,08% | - |
| 31.01.2024 | 11,12 | 11,12 | 11,12 | 11,12 | 8,17% | - |
| 30.01.2024 | 10,28 | 10,28 | 10,28 | 10,28 | 0,00% | - |
| 29.01.2024 | 10,16 | 10,28 | 10,16 | 10,28 | -3,02% | 150,00 |
| 26.01.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,57% | - |
| 25.01.2024 | 10,54 | 10,54 | 10,54 | 10,54 | 0,96% | - |
| 24.01.2024 | 10,44 | 10,44 | 10,44 | 10,44 | -2,25% | - |
| 23.01.2024 | 10,68 | 10,68 | 10,68 | 10,68 | -0,19% | - |
| 22.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,56% | - |
| 19.01.2024 | 10,64 | 10,64 | 10,64 | 10,64 | -2,21% | - |
| 18.01.2024 | 10,88 | 10,88 | 10,88 | 10,88 | -1,81% | - |
| 17.01.2024 | 11,08 | 11,08 | 11,08 | 11,08 | -1,42% | - |
| 16.01.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -0,35% | - |
| 15.01.2024 | 11,66 | 11,66 | 11,28 | 11,28 | -5,37% | 443,00 |
| 12.01.2024 | 11,92 | 11,92 | 11,92 | 11,92 | -0,67% | - |
| 11.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,17% | - |
| 10.01.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 0,00% | - |
| 09.01.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 0,00% | - |
| 08.01.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 0,17% | - |
| 05.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,66% | - |
| 04.01.2024 | 12,08 | 12,08 | 12,08 | 12,08 | 1,51% | - |
| 03.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,50% | - |
| 02.01.2024 | 11,96 | 11,96 | 11,96 | 11,96 | -2,29% | - |
| 29.12.2023 | 11,76 | 12,24 | 11,76 | 12,24 | 3,90% | 460,00 |
| 28.12.2023 | 11,78 | 11,78 | 11,78 | 11,78 | -0,17% | - |
| 27.12.2023 | 11,80 | 11,80 | 11,80 | 11,80 | 2,79% | - |
| 22.12.2023 | 11,48 | 11,48 | 11,48 | 11,48 | -3,53% | - |