237,900€
0,49%
Echtzeit-Aktienkurs Quanta Services
Bid:
Ask:
Aktienkurse zur Quanta Services Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 235,90 | 238,75 | 231,75 | 237,75 | 0,42% | 75,00 |
24.04.2024 | 235,80 | 242,35 | 234,60 | 236,75 | 0,51% | 157,00 |
23.04.2024 | 230,40 | 235,90 | 230,00 | 235,55 | 2,30% | 121,00 |
22.04.2024 | 228,70 | 233,05 | 228,00 | 230,25 | 0,81% | 97,00 |
19.04.2024 | 229,25 | 232,60 | 227,10 | 228,40 | -1,06% | 200,00 |
18.04.2024 | 230,80 | 235,75 | 229,40 | 230,85 | 0,07% | 99,00 |
17.04.2024 | 234,40 | 235,70 | 228,20 | 230,70 | -1,35% | 404,00 |
16.04.2024 | 234,10 | 235,20 | 230,60 | 233,85 | -0,23% | 610,00 |
15.04.2024 | 239,90 | 244,10 | 233,65 | 234,40 | -1,95% | 101,00 |
12.04.2024 | 241,10 | 242,70 | 237,70 | 239,05 | -0,64% | 33,00 |
11.04.2024 | 236,65 | 240,65 | 234,60 | 240,60 | 1,45% | 280,00 |
10.04.2024 | 236,35 | 239,40 | 231,90 | 237,15 | 0,30% | 134,00 |
09.04.2024 | 241,45 | 242,70 | 233,65 | 236,45 | -2,21% | 253,00 |
08.04.2024 | 242,65 | 244,00 | 240,70 | 241,80 | -0,43% | 234,00 |
05.04.2024 | 238,75 | 244,55 | 237,70 | 242,85 | 1,93% | 93,00 |
04.04.2024 | 242,20 | 244,80 | 237,05 | 238,25 | -1,57% | 56,00 |
03.04.2024 | 237,20 | 242,80 | 236,60 | 242,05 | 1,85% | 270,00 |
02.04.2024 | 242,60 | 242,70 | 235,10 | 237,65 | -1,27% | 208,00 |
28.03.2024 | 240,40 | 242,95 | 239,65 | 240,70 | 0,33% | 171,00 |
27.03.2024 | 239,75 | 243,00 | 238,85 | 239,90 | 0,25% | 303,00 |
26.03.2024 | 234,30 | 240,55 | 234,30 | 239,30 | 1,51% | 130,00 |
25.03.2024 | 237,15 | 238,60 | 233,40 | 235,75 | -0,44% | 194,00 |
22.03.2024 | 235,75 | 238,80 | 235,55 | 236,80 | 0,38% | 395,00 |
21.03.2024 | 228,85 | 235,90 | 228,55 | 235,90 | 3,26% | 347,00 |
20.03.2024 | 226,70 | 229,30 | 226,15 | 228,45 | 0,75% | 67,00 |
19.03.2024 | 224,20 | 227,40 | 223,60 | 226,75 | 1,11% | 14,00 |
18.03.2024 | 223,15 | 226,55 | 222,90 | 224,25 | 0,58% | 472,00 |
15.03.2024 | 222,35 | 223,60 | 221,20 | 222,95 | 0,22% | 35,00 |
14.03.2024 | 221,40 | 224,55 | 220,40 | 222,45 | 0,72% | 90,00 |
13.03.2024 | 221,40 | 222,60 | 219,90 | 220,85 | -0,23% | 126,00 |
12.03.2024 | 219,10 | 221,95 | 218,00 | 221,35 | 1,14% | 20,00 |
11.03.2024 | 221,00 | 221,85 | 216,75 | 218,85 | -1,02% | 74,00 |
08.03.2024 | 223,15 | 223,75 | 219,95 | 221,10 | -0,92% | 60,00 |
07.03.2024 | 221,50 | 224,70 | 221,05 | 223,15 | 0,52% | 88,00 |
06.03.2024 | 220,75 | 223,30 | 220,30 | 222,00 | 0,50% | 62,00 |
05.03.2024 | 223,70 | 226,10 | 220,30 | 220,90 | -1,52% | 371,00 |
04.03.2024 | 221,80 | 226,05 | 220,60 | 224,30 | 0,95% | 198,00 |
01.03.2024 | 223,75 | 224,40 | 220,80 | 222,20 | -0,58% | 95,00 |
29.02.2024 | 220,05 | 224,10 | 218,60 | 223,50 | 1,54% | 44,00 |
28.02.2024 | 221,05 | 222,10 | 218,35 | 220,10 | -0,32% | 224,00 |
27.02.2024 | 217,00 | 222,45 | 216,00 | 220,80 | 1,75% | 122,00 |
26.02.2024 | 216,30 | 220,30 | 214,90 | 217,00 | 0,18% | 170,00 |
23.02.2024 | 215,40 | 219,50 | 213,25 | 216,60 | 0,74% | 155,00 |
22.02.2024 | 195,60 | 218,00 | 195,00 | 215,00 | 9,93% | 656,00 |
21.02.2024 | 193,40 | 195,98 | 191,02 | 195,58 | 1,18% | 115,00 |
20.02.2024 | 195,58 | 195,83 | 190,80 | 193,30 | -1,45% | 93,00 |
19.02.2024 | 197,25 | 197,25 | 195,20 | 196,15 | 0,03% | 53,00 |
16.02.2024 | 198,63 | 199,10 | 195,88 | 196,10 | -1,32% | 13,00 |
15.02.2024 | 198,50 | 199,10 | 195,93 | 198,73 | 0,39% | 33,00 |
14.02.2024 | 192,98 | 198,52 | 191,88 | 197,95 | 2,43% | 10,00 |
13.02.2024 | 196,35 | 197,00 | 192,25 | 193,25 | -1,52% | 12,00 |
12.02.2024 | 194,63 | 197,00 | 193,70 | 196,23 | 0,68% | 210,00 |
09.02.2024 | 192,68 | 195,65 | 191,50 | 194,90 | 1,14% | 15,00 |
08.02.2024 | 193,80 | 196,77 | 192,38 | 192,70 | -0,55% | 214,00 |
07.02.2024 | 191,65 | 195,95 | 190,00 | 193,77 | 1,12% | 271,00 |
06.02.2024 | 187,98 | 191,80 | 186,50 | 191,63 | 1,73% | 225,00 |
05.02.2024 | 189,27 | 190,65 | 186,85 | 188,38 | -0,72% | 344,00 |
02.02.2024 | 184,20 | 191,00 | 181,00 | 189,75 | 3,05% | 427,00 |
01.02.2024 | 179,83 | 185,40 | 179,05 | 184,13 | 2,53% | 219,00 |
31.01.2024 | 182,33 | 182,65 | 179,02 | 179,58 | -1,35% | 282,00 |
30.01.2024 | 181,90 | 182,18 | 179,45 | 182,02 | 0,18% | 166,00 |
29.01.2024 | 180,80 | 182,73 | 179,70 | 181,70 | 0,41% | 150,00 |
26.01.2024 | 182,15 | 182,80 | 179,05 | 180,95 | -1,05% | 9,00 |
25.01.2024 | 176,80 | 183,35 | 175,85 | 182,88 | 2,94% | 505,00 |
24.01.2024 | 180,18 | 181,02 | 176,98 | 177,65 | -1,36% | 208,00 |
23.01.2024 | 186,68 | 187,77 | 172,98 | 180,10 | -3,68% | 2.382,00 |
22.01.2024 | 185,80 | 187,73 | 185,70 | 186,98 | 0,61% | 98,00 |
19.01.2024 | 185,45 | 186,75 | 183,35 | 185,85 | -0,04% | 59,00 |
18.01.2024 | 183,55 | 187,35 | 183,50 | 185,93 | 0,98% | 6,00 |
17.01.2024 | 184,80 | 185,10 | 183,00 | 184,13 | -0,59% | 132,00 |
16.01.2024 | 183,48 | 185,73 | 182,13 | 185,23 | 0,67% | 220,00 |
15.01.2024 | 184,75 | 185,65 | 183,25 | 184,00 | -0,49% | 106,00 |
12.01.2024 | 184,00 | 185,88 | 183,15 | 184,90 | 0,09% | - |
11.01.2024 | 185,75 | 186,40 | 183,43 | 184,73 | -0,50% | 14,00 |
10.01.2024 | 186,52 | 187,15 | 182,90 | 185,65 | -0,60% | 37,00 |
09.01.2024 | 187,38 | 187,52 | 184,08 | 186,77 | -0,56% | 77,00 |
08.01.2024 | 181,18 | 188,02 | 181,13 | 187,83 | 3,24% | 35,00 |
05.01.2024 | 182,98 | 184,20 | 181,08 | 181,93 | -0,49% | 12,00 |
04.01.2024 | 184,80 | 185,18 | 182,52 | 182,83 | -1,12% | 77,00 |
03.01.2024 | 190,77 | 191,33 | 184,75 | 184,90 | -3,32% | 101,00 |
02.01.2024 | 195,70 | 196,85 | 190,20 | 191,25 | -2,02% | 134,00 |
29.12.2023 | 195,55 | 195,98 | 194,70 | 195,20 | -0,29% | 61,00 |
28.12.2023 | 194,43 | 196,50 | 193,30 | 195,77 | 0,81% | 192,00 |
27.12.2023 | 194,55 | 195,30 | 192,75 | 194,20 | -0,10% | 73,00 |
22.12.2023 | 192,60 | 194,43 | 189,90 | 194,40 | 0,53% | 389,00 |
21.12.2023 | 195,05 | 196,35 | 192,30 | 193,38 | -0,78% | 177,00 |
20.12.2023 | 198,60 | 199,93 | 194,50 | 194,90 | -1,74% | 314,00 |
19.12.2023 | 196,73 | 199,05 | 195,60 | 198,35 | 0,75% | 52,00 |
18.12.2023 | 197,40 | 198,35 | 195,80 | 196,88 | -0,27% | 243,00 |
15.12.2023 | 196,77 | 198,90 | 195,13 | 197,40 | 0,55% | 179,00 |
14.12.2023 | 193,48 | 197,35 | 192,83 | 196,33 | 1,54% | 302,00 |
13.12.2023 | 190,43 | 194,40 | 188,40 | 193,35 | 1,64% | 224,00 |
12.12.2023 | 187,27 | 191,43 | 186,77 | 190,23 | 1,59% | 589,00 |
11.12.2023 | 185,08 | 187,50 | 184,20 | 187,25 | 1,22% | 42,00 |
08.12.2023 | 180,27 | 185,30 | 179,95 | 185,00 | 2,75% | 101,00 |
07.12.2023 | 178,10 | 180,65 | 177,52 | 180,05 | 1,18% | 62,00 |
06.12.2023 | 175,80 | 179,02 | 175,45 | 177,95 | 1,47% | 5,00 |
05.12.2023 | 174,55 | 177,00 | 173,18 | 175,38 | 0,09% | - |
04.12.2023 | 175,08 | 176,15 | 174,05 | 175,23 | 0,06% | 22,00 |
01.12.2023 | 172,80 | 177,25 | 171,95 | 175,13 | 1,13% | 214,00 |