37,520€
1,33%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 36,86 | 37,53 | 36,21 | 37,52 | 1,32% | 100,00 |
18.04.2024 | 36,88 | 37,13 | 36,58 | 37,03 | 0,41% | 205,00 |
17.04.2024 | 36,97 | 37,16 | 36,74 | 36,88 | -0,31% | - |
16.04.2024 | 37,39 | 37,39 | 36,83 | 36,99 | -0,96% | 180,00 |
15.04.2024 | 37,89 | 38,14 | 37,32 | 37,35 | -1,17% | - |
12.04.2024 | 38,39 | 38,53 | 37,77 | 37,79 | -1,54% | 173,00 |
11.04.2024 | 38,40 | 38,81 | 38,18 | 38,39 | 0,00% | 100,00 |
10.04.2024 | 38,65 | 38,69 | 38,13 | 38,39 | -0,72% | 47,00 |
09.04.2024 | 38,16 | 38,67 | 37,93 | 38,67 | 1,32% | 76,00 |
08.04.2024 | 37,93 | 38,17 | 37,76 | 38,16 | 0,61% | 100,00 |
05.04.2024 | 37,96 | 38,01 | 37,68 | 37,93 | -0,07% | 120,00 |
04.04.2024 | 38,66 | 38,72 | 37,93 | 37,96 | -1,84% | 745,00 |
03.04.2024 | 39,28 | 39,35 | 38,20 | 38,67 | -1,55% | 248,00 |
02.04.2024 | 39,76 | 39,76 | 39,13 | 39,28 | -1,21% | 434,00 |
28.03.2024 | 39,50 | 39,81 | 39,18 | 39,76 | 0,61% | 56,00 |
27.03.2024 | 39,36 | 39,66 | 39,19 | 39,52 | 0,42% | 1.236,00 |
26.03.2024 | 39,52 | 39,81 | 38,76 | 39,36 | -0,40% | 2.949,00 |
25.03.2024 | 40,51 | 40,51 | 39,45 | 39,52 | -2,46% | 1.842,00 |
22.03.2024 | 40,23 | 40,53 | 39,91 | 40,51 | 0,70% | 280,00 |
21.03.2024 | 40,22 | 40,57 | 39,97 | 40,23 | 0,02% | 100,00 |
20.03.2024 | 40,55 | 40,68 | 40,09 | 40,22 | -0,80% | - |
19.03.2024 | 40,56 | 40,86 | 40,38 | 40,55 | -0,02% | 48,00 |
18.03.2024 | 40,35 | 40,75 | 40,15 | 40,56 | 0,57% | 66,00 |
15.03.2024 | 40,34 | 40,64 | 40,08 | 40,33 | 0,02% | 10,00 |
14.03.2024 | 40,46 | 40,96 | 40,12 | 40,32 | -0,36% | 20,00 |
13.03.2024 | 40,89 | 41,17 | 40,37 | 40,46 | -1,04% | 44,00 |
12.03.2024 | 41,16 | 41,59 | 40,86 | 40,89 | -0,47% | 100,00 |
11.03.2024 | 40,54 | 41,24 | 40,54 | 41,08 | 1,12% | 625,00 |
08.03.2024 | 40,65 | 41,00 | 40,52 | 40,63 | -0,02% | 13,00 |
07.03.2024 | 40,36 | 40,89 | 40,31 | 40,63 | 0,69% | 45,00 |
06.03.2024 | 40,39 | 40,92 | 40,36 | 40,36 | -0,35% | 701,00 |
05.03.2024 | 40,36 | 41,05 | 40,22 | 40,50 | 0,24% | 69,00 |
04.03.2024 | 39,84 | 40,53 | 39,78 | 40,40 | 1,25% | 500,00 |
01.03.2024 | 39,36 | 40,07 | 39,30 | 39,90 | 1,17% | 388,00 |
29.02.2024 | 39,71 | 40,31 | 39,42 | 39,44 | -0,83% | 242,00 |
28.02.2024 | 39,88 | 40,33 | 39,70 | 39,77 | -0,53% | 875,00 |
27.02.2024 | 39,82 | 40,12 | 39,77 | 39,98 | -0,04% | 613,00 |
26.02.2024 | 40,36 | 40,36 | 39,86 | 40,00 | -0,84% | 170,00 |
23.02.2024 | 40,07 | 40,52 | 40,03 | 40,34 | 0,45% | 544,00 |
22.02.2024 | 39,32 | 40,30 | 39,32 | 40,16 | 1,88% | 30,00 |
21.02.2024 | 39,29 | 39,56 | 39,07 | 39,42 | 0,11% | 310,00 |
20.02.2024 | 39,45 | 39,73 | 39,31 | 39,37 | -0,40% | 442,00 |
19.02.2024 | 39,76 | 39,90 | 39,51 | 39,53 | -0,73% | - |
16.02.2024 | 39,44 | 40,25 | 39,44 | 39,82 | 0,69% | 2.588,00 |
15.02.2024 | 39,74 | 40,00 | 39,48 | 39,55 | -0,74% | 1.253,00 |
14.02.2024 | 39,92 | 40,12 | 39,37 | 39,84 | -0,19% | 752,00 |
13.02.2024 | 40,53 | 40,80 | 39,64 | 39,92 | -1,78% | 625,00 |
12.02.2024 | 40,96 | 41,32 | 40,63 | 40,65 | -0,98% | 236,00 |
09.02.2024 | 40,74 | 41,33 | 40,42 | 41,05 | 0,70% | 117,00 |
08.02.2024 | 40,40 | 41,44 | 40,02 | 40,76 | 0,89% | 605,00 |
07.02.2024 | 41,60 | 41,83 | 39,62 | 40,40 | -2,88% | 715,00 |
06.02.2024 | 39,22 | 42,40 | 39,05 | 41,60 | 5,85% | 5.272,00 |
05.02.2024 | 39,95 | 40,24 | 39,28 | 39,30 | -1,66% | 920,00 |
02.02.2024 | 40,23 | 40,65 | 39,71 | 39,97 | -1,06% | 2.072,00 |
01.02.2024 | 40,24 | 40,46 | 39,99 | 40,40 | -0,42% | 240,00 |
29.01.2024 | 40,50 | 40,88 | 40,17 | 40,57 | -0,06% | 5,00 |
26.01.2024 | 40,30 | 41,10 | 40,28 | 40,59 | -0,09% | - |
25.01.2024 | 40,22 | 40,91 | 40,21 | 40,63 | 0,81% | 306,00 |
24.01.2024 | 40,78 | 41,10 | 40,26 | 40,30 | -1,23% | 122,00 |
23.01.2024 | 41,14 | 41,62 | 40,73 | 40,80 | -1,03% | 122,00 |
22.01.2024 | 41,32 | 41,70 | 41,16 | 41,23 | -0,23% | 30,00 |
19.01.2024 | 41,08 | 41,46 | 40,95 | 41,32 | 0,54% | 1.603,00 |
18.01.2024 | 41,04 | 41,35 | 40,90 | 41,10 | 0,16% | 353,00 |
17.01.2024 | 41,35 | 41,52 | 40,72 | 41,04 | -1,52% | 425,00 |
16.01.2024 | 40,62 | 42,09 | 40,40 | 41,67 | 2,28% | - |
15.01.2024 | 41,08 | 41,16 | 40,54 | 40,74 | -0,63% | 138,00 |
12.01.2024 | 40,80 | 41,31 | 40,76 | 41,00 | 0,54% | 200,00 |
11.01.2024 | 41,01 | 41,24 | 40,38 | 40,78 | -0,37% | 127,00 |
10.01.2024 | 41,15 | 41,73 | 40,60 | 40,93 | -0,52% | 1.200,00 |
09.01.2024 | 41,29 | 41,94 | 41,13 | 41,15 | -0,40% | 855,00 |
08.01.2024 | 40,26 | 41,33 | 40,10 | 41,31 | 2,56% | 4.337,00 |
05.01.2024 | 39,92 | 40,30 | 39,33 | 40,28 | 0,90% | 127,00 |
04.01.2024 | 39,52 | 39,95 | 38,82 | 39,92 | 1,01% | 35,00 |
03.01.2024 | 39,80 | 39,83 | 39,23 | 39,52 | -0,70% | 90,00 |
02.01.2024 | 39,33 | 39,96 | 39,15 | 39,80 | 1,30% | 23,00 |
29.12.2023 | 39,26 | 39,42 | 39,21 | 39,29 | -0,05% | 52,00 |
28.12.2023 | 38,97 | 39,40 | 38,97 | 39,31 | 0,74% | 751,00 |
27.12.2023 | 39,15 | 39,56 | 38,90 | 39,02 | -0,41% | 168,00 |
22.12.2023 | 39,14 | 39,55 | 38,86 | 39,18 | -0,01% | 115,00 |
21.12.2023 | 38,48 | 39,26 | 38,42 | 39,19 | 1,85% | 10,00 |
20.12.2023 | 39,05 | 39,41 | 38,48 | 38,48 | -1,41% | 375,00 |
19.12.2023 | 38,86 | 39,09 | 38,51 | 39,03 | 0,48% | 225,00 |
18.12.2023 | 38,79 | 39,07 | 38,61 | 38,84 | 0,14% | - |
15.12.2023 | 39,32 | 39,55 | 38,62 | 38,79 | -1,20% | 1.460,00 |
14.12.2023 | 39,37 | 40,08 | 39,21 | 39,26 | -0,28% | 255,00 |
13.12.2023 | 38,81 | 39,40 | 38,51 | 39,37 | 1,44% | 109,00 |
12.12.2023 | 39,08 | 39,22 | 38,68 | 38,81 | -0,65% | 400,00 |
11.12.2023 | 38,72 | 39,19 | 38,44 | 39,06 | 0,89% | 510,00 |
08.12.2023 | 38,86 | 39,08 | 38,44 | 38,72 | -0,27% | 94,00 |
07.12.2023 | 38,45 | 38,95 | 38,38 | 38,82 | 0,91% | 320,00 |
06.12.2023 | 38,08 | 38,53 | 37,82 | 38,47 | 1,02% | 80,00 |
05.12.2023 | 38,35 | 38,46 | 38,00 | 38,08 | -0,68% | 3.603,00 |
04.12.2023 | 38,05 | 38,63 | 37,79 | 38,34 | 0,71% | 100,00 |
01.12.2023 | 37,82 | 38,07 | 37,47 | 38,07 | 0,79% | 126,00 |
30.11.2023 | 37,64 | 37,81 | 37,30 | 37,77 | 0,45% | 2.180,00 |
29.11.2023 | 37,35 | 37,82 | 37,13 | 37,60 | 0,68% | - |
28.11.2023 | 37,25 | 37,36 | 36,84 | 37,35 | 0,26% | - |
27.11.2023 | 37,37 | 37,73 | 37,14 | 37,25 | -0,32% | 135,00 |
24.11.2023 | 37,46 | 37,68 | 37,19 | 37,37 | -0,24% | - |
23.11.2023 | 37,42 | 37,70 | 37,21 | 37,46 | 0,11% | 25,00 |