Deutsche Märkte geschlossen

Quantel S.A. (QTL.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
15,22-2,12 (-12,23%)
Ab 05:01PM CEST. Markt geöffnet.
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 202215,7815,7815,1815,2215,22-
23. Sept. 202217,3417,3417,3417,3417,34-
22. Sept. 202217,3217,4217,2217,3017,30-
21. Sept. 202217,7217,7217,5417,5417,54-
20. Sept. 202218,4618,4617,6217,6417,64-
19. Sept. 202218,6418,6418,3818,3818,38-
16. Sept. 202218,8218,8418,6418,8418,84-
15. Sept. 202218,9218,9618,9218,9618,96-
14. Sept. 202219,2619,2619,0419,0819,08-
13. Sept. 202219,1619,3819,0219,1819,18-
12. Sept. 202219,2019,2019,0219,1419,14-
09. Sept. 202219,0819,3019,0619,2419,24-
08. Sept. 202219,1419,3419,0619,0619,06-
07. Sept. 202219,3819,4419,2619,3619,36-
06. Sept. 202219,1819,4019,1819,4019,40-
05. Sept. 202219,2419,3819,2019,3819,38-
02. Sept. 202219,3019,4219,2619,4219,42-
01. Sept. 202219,5219,8619,5219,5819,58-
31. Aug. 202220,5020,5019,5819,5819,58-
30. Aug. 202220,5020,7020,4020,5520,55-
29. Aug. 202220,6020,9520,6020,8520,85-
26. Aug. 202220,6521,0520,6520,9520,95-
25. Aug. 202220,7520,9520,7520,9520,95-
24. Aug. 202220,6020,9020,6020,8520,85-
23. Aug. 202220,8020,9020,6020,6020,60-
22. Aug. 202220,6520,9020,6020,8020,80-
19. Aug. 202221,1521,3520,7020,7020,70-
18. Aug. 202220,3521,2520,3521,2521,25-
17. Aug. 202220,8520,8520,3020,4020,40-
16. Aug. 202221,2521,2521,2021,2021,20-
15. Aug. 202221,1521,4521,1521,3021,30-
12. Aug. 202221,4021,6021,2521,6021,60-
11. Aug. 202220,6521,6020,6521,5521,55-
10. Aug. 202222,2522,2521,6521,6521,65-
09. Aug. 202221,8522,0521,8521,9521,95-
08. Aug. 202222,2022,2021,9022,0022,00-
05. Aug. 202221,8522,2021,8522,2022,20-
04. Aug. 202221,4021,8521,4021,7521,75-
03. Aug. 202220,8021,3520,8021,2021,20-
02. Aug. 202220,5020,9520,5020,9020,90-
01. Aug. 202220,3020,6020,2020,5520,55-
29. Juli 202219,5020,4019,5020,4020,40-
28. Juli 202220,0520,0519,3219,8019,80-
27. Juli 202219,9620,1019,9620,1020,10-
26. Juli 202219,3419,9219,3219,9219,92-
25. Juli 202219,4019,5419,4019,4419,44-
22. Juli 202219,4819,5619,3619,5619,56-
21. Juli 202219,3019,4819,1219,3819,38-
20. Juli 202219,4219,4219,1619,2419,24-
19. Juli 202219,4219,5419,3819,4419,44-
18. Juli 202219,0019,5219,0019,5219,52-
15. Juli 202219,4219,4419,2219,2619,26-
14. Juli 202219,6019,6019,2419,3819,38-
13. Juli 202219,5019,7819,5019,5819,58-
12. Juli 202219,5019,8619,5019,7219,72-
11. Juli 202219,2019,7819,2019,7819,78-
08. Juli 202219,3019,3819,3019,3819,38-
07. Juli 202218,0819,3218,0819,3219,32-
06. Juli 202217,4618,0817,4618,0818,08-
05. Juli 202217,7217,7217,5617,5817,58-
04. Juli 202217,6617,7817,5617,7217,72-
01. Juli 202217,1417,5617,1417,4417,44-
30. Juni 202216,9217,0416,9017,0017,00-
29. Juni 202217,4217,4816,4817,0017,00-
28. Juni 202217,6017,6417,4817,4817,48-
27. Juni 202218,2218,3017,3417,6217,62-
24. Juni 202218,2018,3018,0418,3018,30-
23. Juni 202218,1818,4018,1418,3618,36-
22. Juni 202218,3018,4218,2218,3218,32-
21. Juni 202218,3618,4818,3618,4018,40-
20. Juni 202218,2418,4017,9818,3618,36-
17. Juni 202218,2018,2818,0418,2818,28-
16. Juni 202218,1818,1818,1018,1618,16-
15. Juni 202218,2218,2218,1218,1218,12-
14. Juni 202218,2418,4418,2418,2618,26-
13. Juni 202219,0019,2618,3418,3818,38-
10. Juni 202219,2419,4819,1819,2219,22-
09. Juni 202219,3219,4819,3219,4419,44-
08. Juni 202219,4419,4619,4419,4419,44-
07. Juni 202219,0019,2619,0019,2619,26-
06. Juni 202219,0619,3219,0619,1619,16-
03. Juni 202219,3019,3419,1019,1419,14-
02. Juni 202219,0819,2619,0819,2219,22-
01. Juni 202219,2619,3819,1419,3019,30-
31. Mai 202218,9219,6818,9219,2219,22-
30. Mai 202219,2419,5419,2419,5419,54-
27. Mai 202218,9419,2618,9419,2019,20-
26. Mai 202218,7619,1218,7618,9818,98-
25. Mai 202218,9019,2218,8618,8818,88-
24. Mai 202219,3219,3819,1819,3819,38-
23. Mai 202219,4619,5219,3619,4819,48-
20. Mai 202219,4819,7619,4819,6619,66-
19. Mai 202219,6619,6619,5819,6619,66-
18. Mai 202219,5219,7619,5219,6619,66-
17. Mai 202219,2819,4219,2819,4219,42-
16. Mai 202219,0619,4419,0619,2819,28-
13. Mai 202218,7819,3818,7819,3819,38-
12. Mai 202218,7218,9618,4818,8218,82-
11. Mai 202219,2419,4019,0819,1819,18-
10. Mai 202219,3019,5419,3019,5219,52-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...