256,400€
-1,08%
Echtzeit-Aktienkurs Quanta Services
Bid:
Ask:
Aktienkurse zur Quanta Services Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 258,45 | 261,35 | 248,90 | 254,25 | -1,55% | - |
30.05.2024 | 255,85 | 259,70 | 254,15 | 258,25 | 0,33% | 20,00 |
29.05.2024 | 256,80 | 260,40 | 253,70 | 257,40 | -0,02% | - |
28.05.2024 | 261,15 | 264,25 | 256,70 | 257,45 | -1,40% | - |
27.05.2024 | 261,35 | 262,45 | 259,70 | 261,10 | -0,06% | - |
24.05.2024 | 256,35 | 263,55 | 249,85 | 261,25 | 2,17% | - |
23.05.2024 | 250,70 | 260,10 | 248,50 | 255,70 | 2,04% | - |
22.05.2024 | 250,65 | 252,95 | 248,10 | 250,60 | -0,06% | 24,00 |
21.05.2024 | 246,05 | 251,10 | 245,50 | 250,75 | 1,72% | 320,00 |
20.05.2024 | 243,15 | 247,05 | 243,05 | 246,50 | 1,34% | - |
17.05.2024 | 242,90 | 245,45 | 241,90 | 243,25 | 0,21% | - |
16.05.2024 | 248,90 | 250,40 | 242,75 | 242,75 | -2,45% | - |
15.05.2024 | 243,40 | 249,80 | 243,10 | 248,85 | 2,24% | - |
14.05.2024 | 246,20 | 247,45 | 240,60 | 243,40 | -1,02% | - |
13.05.2024 | 252,15 | 254,70 | 245,80 | 245,90 | -2,44% | 20,00 |
10.05.2024 | 251,80 | 253,10 | 248,60 | 252,05 | 0,54% | - |
09.05.2024 | 246,40 | 252,15 | 245,00 | 250,70 | 1,66% | - |
08.05.2024 | 248,90 | 250,65 | 245,55 | 246,60 | -0,62% | - |
07.05.2024 | 250,60 | 255,25 | 248,15 | 248,15 | -0,82% | - |
06.05.2024 | 238,45 | 250,70 | 238,25 | 250,20 | 5,04% | - |
03.05.2024 | 238,95 | 240,35 | 233,70 | 238,20 | 0,17% | - |
02.05.2024 | 240,60 | 244,60 | 225,10 | 237,80 | -1,84% | 56,00 |
30.04.2024 | 245,05 | 246,95 | 241,35 | 242,25 | -0,96% | 120,00 |
29.04.2024 | 245,00 | 248,15 | 243,85 | 244,60 | 0,02% | - |
26.04.2024 | 238,45 | 245,55 | 237,70 | 244,55 | 2,82% | - |
25.04.2024 | 235,95 | 238,75 | 231,85 | 237,85 | 0,53% | - |
24.04.2024 | 235,75 | 242,40 | 235,25 | 236,60 | 0,47% | - |
23.04.2024 | 230,60 | 235,85 | 226,15 | 235,50 | 2,19% | - |
22.04.2024 | 228,75 | 233,05 | 228,70 | 230,45 | 0,90% | - |
19.04.2024 | 229,25 | 233,40 | 227,50 | 228,40 | -1,08% | - |
18.04.2024 | 231,40 | 235,75 | 229,85 | 230,90 | 0,15% | - |
17.04.2024 | 234,45 | 234,95 | 228,25 | 230,55 | -1,56% | 4,00 |
16.04.2024 | 234,25 | 235,25 | 230,85 | 234,20 | 0,00% | - |
15.04.2024 | 239,85 | 243,90 | 233,65 | 234,20 | -2,15% | - |
12.04.2024 | 241,10 | 242,40 | 237,70 | 239,35 | -0,50% | - |
11.04.2024 | 236,55 | 240,75 | 234,80 | 240,55 | 1,63% | 54,00 |
10.04.2024 | 236,30 | 239,40 | 231,85 | 236,70 | 0,21% | 30,00 |
09.04.2024 | 241,45 | 242,65 | 233,75 | 236,20 | -2,26% | - |
08.04.2024 | 242,65 | 243,60 | 240,75 | 241,65 | -0,47% | - |
05.04.2024 | 238,85 | 244,55 | 238,35 | 242,80 | 1,87% | 20,00 |
04.04.2024 | 241,15 | 244,45 | 237,10 | 238,35 | -1,57% | - |
03.04.2024 | 237,15 | 242,80 | 236,65 | 242,15 | 0,77% | - |
02.04.2024 | 241,25 | 241,75 | 235,70 | 240,30 | 0,65% | - |
28.03.2024 | 239,90 | 245,20 | 234,15 | 238,75 | -0,91% | - |
27.03.2024 | 239,65 | 242,25 | 237,90 | 240,95 | 0,17% | - |
26.03.2024 | 236,20 | 240,65 | 234,70 | 240,55 | 2,95% | - |
25.03.2024 | 236,20 | 239,00 | 233,65 | 233,65 | -1,27% | - |
22.03.2024 | 235,75 | 239,10 | 235,55 | 236,65 | -0,25% | - |
21.03.2024 | 228,85 | 237,30 | 227,60 | 237,25 | 3,81% | - |
20.03.2024 | 226,75 | 235,50 | 225,40 | 228,55 | 0,91% | - |
19.03.2024 | 224,30 | 227,05 | 223,60 | 226,50 | 1,09% | - |
18.03.2024 | 223,30 | 226,50 | 222,90 | 224,05 | 0,13% | - |
15.03.2024 | 222,45 | 223,75 | 221,15 | 223,75 | 0,00% | - |
14.03.2024 | 221,30 | 225,45 | 220,45 | 223,75 | 0,92% | - |
13.03.2024 | 221,50 | 222,60 | 218,50 | 221,70 | 1,28% | - |
12.03.2024 | 219,10 | 222,10 | 218,00 | 218,90 | 0,00% | 32,00 |
11.03.2024 | 220,95 | 222,00 | 216,80 | 218,90 | -1,11% | - |
08.03.2024 | 223,10 | 223,75 | 220,00 | 221,35 | -0,83% | - |
07.03.2024 | 221,40 | 224,35 | 221,25 | 223,20 | 0,59% | - |
06.03.2024 | 220,80 | 223,25 | 220,70 | 221,90 | 0,50% | - |
05.03.2024 | 223,75 | 225,65 | 220,40 | 220,80 | -1,52% | - |
04.03.2024 | 221,80 | 226,00 | 220,05 | 224,20 | 0,88% | - |
01.03.2024 | 223,80 | 224,35 | 221,10 | 222,25 | -0,49% | 15,00 |
29.02.2024 | 220,15 | 224,15 | 219,10 | 223,35 | 1,43% | - |
28.02.2024 | 221,10 | 221,25 | 218,35 | 220,20 | -0,32% | 16,00 |
27.02.2024 | 217,05 | 222,40 | 216,80 | 220,90 | 1,75% | - |
26.02.2024 | 216,35 | 220,05 | 214,95 | 217,10 | 0,25% | - |
23.02.2024 | 215,35 | 219,15 | 213,30 | 216,55 | 0,65% | 74,00 |
22.02.2024 | 195,60 | 217,95 | 194,93 | 215,15 | 10,15% | - |
21.02.2024 | 193,40 | 195,98 | 191,08 | 195,33 | 0,90% | - |
20.02.2024 | 195,63 | 195,83 | 189,80 | 193,58 | -1,31% | 24,00 |
19.02.2024 | 195,98 | 196,52 | 195,48 | 196,15 | -0,03% | - |
16.02.2024 | 198,73 | 199,18 | 195,93 | 196,20 | -1,28% | - |
15.02.2024 | 198,50 | 199,08 | 195,98 | 198,75 | 0,30% | 13,00 |
14.02.2024 | 192,98 | 198,50 | 192,38 | 198,15 | 2,54% | - |
13.02.2024 | 196,33 | 196,45 | 192,30 | 193,25 | -1,63% | 100,00 |
12.02.2024 | 194,65 | 196,90 | 194,35 | 196,45 | 0,86% | 510,00 |
09.02.2024 | 192,70 | 195,63 | 191,48 | 194,77 | 1,00% | - |
08.02.2024 | 193,77 | 196,77 | 192,38 | 192,85 | -0,54% | - |
07.02.2024 | 191,52 | 195,90 | 190,88 | 193,90 | 1,19% | - |
06.02.2024 | 187,98 | 191,73 | 186,48 | 191,63 | 1,78% | - |
05.02.2024 | 189,43 | 189,98 | 186,85 | 188,27 | -0,69% | - |
02.02.2024 | 184,20 | 190,98 | 180,18 | 189,58 | 2,89% | - |
01.02.2024 | 179,77 | 185,18 | 179,43 | 184,25 | 2,63% | 356,00 |
31.01.2024 | 182,33 | 183,02 | 178,98 | 179,52 | -1,35% | - |
30.01.2024 | 181,85 | 182,10 | 179,45 | 181,98 | 0,05% | 61,00 |
29.01.2024 | 180,83 | 182,70 | 180,60 | 181,88 | 0,58% | 20,00 |
26.01.2024 | 182,20 | 182,85 | 179,13 | 180,83 | -1,07% | - |
25.01.2024 | 177,00 | 183,33 | 176,20 | 182,77 | 2,88% | - |
24.01.2024 | 180,18 | 181,60 | 177,00 | 177,65 | -1,43% | - |
23.01.2024 | 186,70 | 188,10 | 173,02 | 180,23 | -3,56% | 36,00 |
22.01.2024 | 185,77 | 187,70 | 185,70 | 186,88 | 0,59% | 214,00 |
19.01.2024 | 185,48 | 186,75 | 183,35 | 185,77 | 0,01% | - |
18.01.2024 | 183,58 | 187,35 | 183,50 | 185,75 | 0,92% | - |
17.01.2024 | 184,65 | 185,05 | 183,48 | 184,05 | -0,59% | 3,00 |
16.01.2024 | 183,52 | 185,73 | 182,48 | 185,15 | 0,60% | - |
15.01.2024 | 184,75 | 184,98 | 183,65 | 184,05 | -0,46% | 37,00 |
12.01.2024 | 183,93 | 185,77 | 183,15 | 184,90 | 0,19% | - |
11.01.2024 | 185,75 | 186,43 | 183,43 | 184,55 | -0,69% | - |
10.01.2024 | 186,55 | 186,65 | 182,75 | 185,83 | -0,50% | 24,00 |