Deutsche Märkte öffnen in 3 Stunden 1 Minuten

Quantel S.A. (QTL.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
16,66+0,10 (+0,60%)
Börsenschluss: 03:25PM CET
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 2022------
30. Nov. 2022------
29. Nov. 202216,5816,7216,5616,5616,56-
28. Nov. 202216,7816,8816,7416,7416,74-
25. Nov. 202216,1616,7416,1616,7416,74-
24. Nov. 202216,1416,2816,0616,1416,14-
23. Nov. 202215,9216,1215,9216,0616,06-
22. Nov. 202216,1016,1616,1016,1016,10-
21. Nov. 202216,0216,1216,0216,0416,04-
18. Nov. 202215,9816,2415,9816,2416,24-
17. Nov. 202216,0616,1616,0616,1616,16-
16. Nov. 202216,1216,2616,1216,2216,22-
15. Nov. 202216,0216,0615,9216,0616,06-
14. Nov. 202215,9216,1415,9216,1416,14-
11. Nov. 202216,2416,2616,0016,0016,00-
10. Nov. 202216,1816,2616,1616,2216,22-
09. Nov. 202215,9416,2215,9416,2016,20-
08. Nov. 202215,9816,2815,9416,2816,28-
07. Nov. 202216,2216,2615,9416,1216,12-
04. Nov. 202216,4016,4016,2816,2816,28-
03. Nov. 202216,0816,3216,0816,3216,32-
02. Nov. 202216,6016,6416,2016,3016,30-
01. Nov. 202216,4216,6016,4216,5816,58-
31. Okt. 202216,5816,7216,3816,5816,58-
28. Okt. 202216,7216,9016,5216,7016,70-
27. Okt. 202216,8216,9216,7216,7216,72-
26. Okt. 202216,8616,9616,8616,9616,96-
25. Okt. 202216,9016,9216,8616,8816,88-
24. Okt. 202216,9216,9216,8016,8416,84-
21. Okt. 202216,7416,9016,7416,8816,88-
20. Okt. 202216,9616,9616,8416,9016,90-
19. Okt. 202217,1217,1216,6816,6816,68-
18. Okt. 202217,0617,2817,0617,1017,10-
17. Okt. 202216,9817,0616,9417,0617,06-
14. Okt. 202216,7617,0816,7617,0817,08-
13. Okt. 202216,6616,9416,6616,9416,94-
12. Okt. 202216,9816,9816,8416,8416,84-
11. Okt. 202216,7816,9016,7016,9016,90-
10. Okt. 202216,5616,7816,3416,7816,78-
07. Okt. 202216,0216,5816,0216,5216,52-
06. Okt. 202216,2816,3216,0016,0416,04-
05. Okt. 202215,3216,2215,3216,2216,22-
04. Okt. 202214,3014,3013,9613,9613,96-
03. Okt. 202214,6814,6814,2214,2814,28-
30. Sept. 202214,9215,0014,6814,7014,70-
29. Sept. 202214,9815,2014,9614,9614,96-
28. Sept. 202215,0815,1815,0815,1415,14-
27. Sept. 202215,2415,3215,2015,3015,30-
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-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...