37,513€
1,37%
Echtzeit-Aktienkurs Qiagen NV
Bid:
Ask:
Aktienkurse zur Qiagen NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 36,53 | 37,72 | 36,02 | 37,72 | 1,93% | 8.015,00 |
| 18.04.2024 | 37,17 | 37,18 | 36,61 | 37,01 | 0,33% | 3.509,00 |
| 17.04.2024 | 36,78 | 37,21 | 36,78 | 36,89 | -0,71% | 1.539,00 |
| 16.04.2024 | 37,04 | 37,27 | 36,83 | 37,15 | -0,07% | 5.723,00 |
| 15.04.2024 | 38,05 | 38,28 | 37,18 | 37,18 | -1,71% | 6.250,00 |
| 12.04.2024 | 38,37 | 38,51 | 37,82 | 37,82 | -1,34% | 7.968,00 |
| 11.04.2024 | 38,25 | 38,78 | 38,22 | 38,34 | -0,84% | 5.955,00 |
| 10.04.2024 | 38,84 | 38,84 | 38,20 | 38,66 | 0,42% | 5.366,00 |
| 09.04.2024 | 37,95 | 38,60 | 37,95 | 38,50 | 1,33% | 2.894,00 |
| 08.04.2024 | 37,63 | 38,38 | 37,61 | 38,00 | 0,74% | 4.562,00 |
| 05.04.2024 | 37,79 | 38,18 | 37,68 | 37,72 | -0,98% | 4.550,00 |
| 04.04.2024 | 38,80 | 38,80 | 38,09 | 38,09 | -1,69% | 6.449,00 |
| 03.04.2024 | 39,28 | 39,28 | 38,24 | 38,75 | -1,37% | 8.713,00 |
| 02.04.2024 | 39,52 | 39,86 | 38,97 | 39,29 | -0,93% | 5.941,00 |
| 28.03.2024 | 39,49 | 39,78 | 39,29 | 39,66 | 1,08% | 4.734,00 |
| 27.03.2024 | 39,27 | 39,60 | 39,23 | 39,23 | -0,03% | 12.040,00 |
| 26.03.2024 | 39,69 | 39,69 | 38,81 | 39,24 | -1,01% | 19.042,00 |
| 25.03.2024 | 40,41 | 40,55 | 39,47 | 39,64 | -1,49% | 10.582,00 |
| 22.03.2024 | 40,20 | 40,48 | 39,95 | 40,24 | 0,57% | 4.635,00 |
| 21.03.2024 | 40,45 | 40,55 | 40,01 | 40,01 | 0,09% | 2.842,00 |
| 20.03.2024 | 40,50 | 40,62 | 39,98 | 39,98 | -0,87% | 1.048,00 |
| 19.03.2024 | 40,48 | 40,79 | 40,33 | 40,33 | -1,13% | 1.900,00 |
| 18.03.2024 | 40,14 | 40,86 | 40,14 | 40,79 | 1,39% | 10.301,00 |
| 15.03.2024 | 40,21 | 40,31 | 40,00 | 40,23 | 0,11% | 2.356,00 |
| 14.03.2024 | 40,26 | 40,81 | 40,03 | 40,18 | -0,04% | 3.734,00 |
| 13.03.2024 | 40,99 | 41,26 | 40,20 | 40,20 | -1,17% | 4.145,00 |
| 12.03.2024 | 41,07 | 41,54 | 40,67 | 40,67 | -0,55% | 3.309,00 |
| 11.03.2024 | 40,44 | 41,27 | 40,44 | 40,90 | 0,63% | 7.030,00 |
| 08.03.2024 | 40,46 | 40,99 | 40,46 | 40,64 | 0,32% | 3.264,00 |
| 07.03.2024 | 40,39 | 40,87 | 40,37 | 40,51 | 0,14% | 5.169,00 |
| 06.03.2024 | 40,43 | 40,90 | 40,43 | 40,46 | -0,46% | 6.096,00 |
| 05.03.2024 | 40,60 | 41,03 | 40,24 | 40,64 | 0,35% | 4.380,00 |
| 04.03.2024 | 39,64 | 40,50 | 39,64 | 40,50 | 1,62% | 9.083,00 |
| 01.03.2024 | 39,43 | 39,87 | 39,34 | 39,86 | 0,68% | 5.285,00 |
| 29.02.2024 | 39,89 | 40,31 | 39,43 | 39,59 | -0,29% | 4.790,00 |
| 28.02.2024 | 40,18 | 40,32 | 39,67 | 39,70 | -0,35% | 3.141,00 |
| 27.02.2024 | 39,85 | 40,06 | 39,84 | 39,84 | -1,18% | 2.081,00 |
| 26.02.2024 | 40,30 | 40,34 | 39,90 | 40,32 | -0,32% | 3.652,00 |
| 23.02.2024 | 40,40 | 40,45 | 40,05 | 40,45 | 0,07% | 8.013,00 |
| 22.02.2024 | 39,50 | 40,42 | 39,50 | 40,42 | 1,90% | 3.408,00 |
| 21.02.2024 | 39,35 | 39,66 | 39,07 | 39,66 | 0,95% | 3.079,00 |
| 20.02.2024 | 39,69 | 39,72 | 39,16 | 39,29 | -0,32% | 6.072,00 |
| 19.02.2024 | 39,61 | 39,90 | 39,41 | 39,41 | -0,87% | 2.367,00 |
| 16.02.2024 | 39,81 | 40,37 | 39,59 | 39,76 | 0,32% | 6.898,00 |
| 15.02.2024 | 40,12 | 40,12 | 39,52 | 39,63 | -1,22% | 4.732,00 |
| 14.02.2024 | 40,18 | 40,18 | 39,40 | 40,12 | 0,93% | 5.714,00 |
| 13.02.2024 | 40,51 | 40,84 | 39,59 | 39,75 | -3,01% | 6.441,00 |
| 12.02.2024 | 40,99 | 41,26 | 40,56 | 40,99 | -0,51% | 4.676,00 |
| 09.02.2024 | 40,95 | 41,30 | 40,48 | 41,20 | 0,38% | 7.158,00 |
| 08.02.2024 | 40,49 | 41,43 | 40,16 | 41,04 | 0,66% | 8.355,00 |
| 07.02.2024 | 41,62 | 41,81 | 39,70 | 40,77 | -2,63% | 19.908,00 |
| 06.02.2024 | 39,19 | 42,36 | 38,90 | 41,87 | 6,36% | 37.721,00 |
| 05.02.2024 | 39,83 | 40,15 | 39,36 | 39,37 | -1,38% | 27.903,00 |
| 02.02.2024 | 40,11 | 40,61 | 39,70 | 39,92 | -1,77% | 7.962,00 |
| 01.02.2024 | 40,18 | 40,68 | 40,05 | 40,64 | 1,27% | 1.211,00 |
| 31.01.2024 | 41,00 | 41,20 | 40,13 | 40,13 | 0,07% | 2.876,00 |
| 30.01.2024 | 40,98 | 41,01 | 40,10 | 40,10 | -1,15% | 572,00 |
| 29.01.2024 | 40,73 | 40,73 | 40,14 | 40,56 | -1,05% | 5.972,00 |
| 26.01.2024 | 40,72 | 41,06 | 40,69 | 40,99 | 1,13% | 3.010,00 |
| 25.01.2024 | 40,48 | 41,02 | 40,15 | 40,53 | -0,25% | 4.677,00 |
| 24.01.2024 | 40,82 | 41,08 | 40,27 | 40,63 | 0,15% | 3.113,00 |
| 23.01.2024 | 41,16 | 41,48 | 40,55 | 40,57 | -1,19% | 7.138,00 |
| 22.01.2024 | 41,50 | 41,69 | 41,06 | 41,06 | -0,44% | 3.471,00 |
| 19.01.2024 | 41,33 | 41,60 | 41,00 | 41,24 | 0,61% | 3.799,00 |
| 18.01.2024 | 40,94 | 41,34 | 40,74 | 40,99 | -0,51% | 3.501,00 |
| 17.01.2024 | 41,53 | 41,53 | 40,80 | 41,20 | -0,24% | 7.214,00 |
| 16.01.2024 | 40,72 | 42,04 | 40,55 | 41,30 | 1,72% | 13.552,00 |
| 15.01.2024 | 41,06 | 41,10 | 40,60 | 40,60 | -1,07% | 7.698,00 |
| 12.01.2024 | 40,73 | 41,24 | 40,73 | 41,04 | 0,00% | 3.408,00 |
| 11.01.2024 | 41,25 | 41,20 | 40,40 | 41,04 | -0,19% | 6.704,00 |
| 10.01.2024 | 41,25 | 41,79 | 40,59 | 41,12 | 0,29% | 12.488,00 |
| 09.01.2024 | 41,48 | 41,92 | 41,00 | 41,00 | -1,04% | 18.789,00 |
| 08.01.2024 | 40,37 | 41,49 | 40,10 | 41,43 | 2,86% | 31.023,00 |
| 05.01.2024 | 39,63 | 40,28 | 39,38 | 40,28 | 1,21% | 11.196,00 |
| 04.01.2024 | 39,33 | 39,92 | 38,87 | 39,80 | 0,23% | 12.442,00 |
| 03.01.2024 | 39,96 | 39,96 | 39,24 | 39,71 | -0,70% | 6.604,00 |
| 02.01.2024 | 39,06 | 39,99 | 39,06 | 39,99 | 1,73% | 7.685,00 |
| 29.12.2023 | 39,51 | 39,51 | 39,27 | 39,31 | -0,33% | 460,00 |
| 28.12.2023 | 39,02 | 39,44 | 38,86 | 39,44 | 0,90% | 3.698,00 |
| 27.12.2023 | 39,11 | 39,50 | 38,82 | 39,09 | -0,69% | 4.902,00 |
| 22.12.2023 | 39,29 | 39,51 | 38,89 | 39,36 | 0,82% | 5.486,00 |
| 21.12.2023 | 38,70 | 39,09 | 38,44 | 39,04 | 1,14% | 6.732,00 |
| 20.12.2023 | 39,24 | 39,40 | 38,51 | 38,60 | -1,61% | 6.261,00 |
| 19.12.2023 | 38,98 | 39,23 | 38,56 | 39,23 | 1,29% | 12.012,00 |
| 18.12.2023 | 38,71 | 39,04 | 38,62 | 38,73 | -0,64% | 6.671,00 |
| 15.12.2023 | 39,38 | 39,47 | 38,73 | 38,98 | -0,15% | 8.704,00 |
| 14.12.2023 | 39,54 | 40,00 | 39,04 | 39,04 | -0,23% | 13.805,00 |
| 13.12.2023 | 38,77 | 39,34 | 38,66 | 39,13 | 1,24% | 7.709,00 |
| 12.12.2023 | 38,96 | 39,10 | 38,65 | 38,65 | -1,43% | 5.623,00 |
| 11.12.2023 | 38,57 | 39,30 | 38,50 | 39,21 | 0,80% | 3.924,00 |
| 08.12.2023 | 39,00 | 39,05 | 38,57 | 38,90 | -0,15% | 6.233,00 |
| 07.12.2023 | 38,59 | 38,97 | 38,39 | 38,96 | 0,96% | 21.028,00 |
| 06.12.2023 | 38,29 | 38,59 | 37,90 | 38,59 | 1,85% | 10.247,00 |
| 05.12.2023 | 38,41 | 38,43 | 37,86 | 37,89 | -1,79% | 2.509,00 |
| 04.12.2023 | 38,17 | 38,58 | 37,71 | 38,58 | 1,23% | 6.400,00 |
| 01.12.2023 | 38,05 | 38,11 | 37,49 | 38,11 | 1,52% | 3.195,00 |
| 30.11.2023 | 37,43 | 37,92 | 37,30 | 37,54 | -0,50% | 3.102,00 |
| 29.11.2023 | 37,30 | 37,90 | 37,30 | 37,73 | 1,32% | 2.665,00 |
| 28.11.2023 | 37,07 | 37,24 | 36,87 | 37,24 | -0,21% | 1.786,00 |
| 27.11.2023 | 37,17 | 37,69 | 37,17 | 37,32 | 0,24% | 7.990,00 |