Börse:
39,280€
-1,48%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
39,280€
Ask:
39,280€
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 39,49 | 39,87 | 39,19 | 39,28 | -1,53% | - |
| 04.03.2021 | 40,50 | 40,60 | 39,47 | 39,89 | -2,01% | 679.998,00 |
| 03.03.2021 | 41,69 | 41,76 | 40,64 | 40,71 | -2,58% | 491.639,00 |
| 02.03.2021 | 41,61 | 42,23 | 41,47 | 41,79 | 0,84% | 514.557,00 |
| 01.03.2021 | 41,80 | 41,80 | 41,11 | 41,44 | 1,07% | 506.004,00 |
| 26.02.2021 | 41,17 | 41,52 | 40,55 | 41,00 | -1,47% | 757.265,00 |
| 25.02.2021 | 42,63 | 42,66 | 41,45 | 41,61 | -2,37% | 432.612,00 |
| 24.02.2021 | 43,75 | 43,76 | 42,45 | 42,62 | -2,07% | 811.737,00 |
| 23.02.2021 | 45,27 | 45,27 | 42,86 | 43,52 | -3,76% | 948.880,00 |
| 22.02.2021 | 45,64 | 45,64 | 45,03 | 45,22 | -1,63% | 441.917,00 |
| 19.02.2021 | 45,90 | 46,16 | 45,75 | 45,97 | 0,88% | 611.056,00 |
| 18.02.2021 | 45,45 | 45,66 | 45,25 | 45,57 | 0,24% | 510.453,00 |
| 17.02.2021 | 45,79 | 45,79 | 45,24 | 45,46 | -0,72% | 600.875,00 |
| 16.02.2021 | 45,36 | 46,01 | 45,36 | 45,79 | 0,64% | 526.990,00 |
| 15.02.2021 | 45,70 | 45,90 | 45,15 | 45,50 | 0,91% | 345.670,00 |
| 12.02.2021 | 45,00 | 45,43 | 44,92 | 45,09 | 0,20% | 589.155,00 |
| 11.02.2021 | 45,50 | 45,50 | 44,94 | 45,00 | -0,42% | 691.867,00 |
| 10.02.2021 | 45,11 | 45,50 | 44,40 | 45,19 | 1,35% | 818.394,00 |
| 09.02.2021 | 46,20 | 46,20 | 44,44 | 44,59 | -0,67% | 1.328.964,00 |
| 08.02.2021 | 45,07 | 45,31 | 44,75 | 44,89 | -0,66% | 343.918,00 |
| 05.02.2021 | 45,65 | 45,92 | 45,09 | 45,19 | -0,88% | 360.874,00 |
| 04.02.2021 | 45,50 | 46,00 | 45,27 | 45,59 | -0,15% | 359.293,00 |
| 03.02.2021 | 46,40 | 46,45 | 45,62 | 45,66 | -1,53% | 426.450,00 |
| 02.02.2021 | 45,72 | 46,42 | 45,40 | 46,37 | 3,62% | 989.657,00 |
| 01.02.2021 | 44,68 | 45,05 | 44,20 | 44,75 | 0,18% | 532.689,00 |
| 29.01.2021 | 42,83 | 44,76 | 42,67 | 44,67 | 2,83% | 879.729,00 |
| 28.01.2021 | 42,73 | 43,83 | 42,39 | 43,44 | 0,86% | 451.182,00 |
| 27.01.2021 | 43,29 | 43,52 | 41,89 | 43,07 | -0,97% | 668.466,00 |
| 26.01.2021 | 44,40 | 44,43 | 43,40 | 43,49 | -1,98% | 423.913,00 |
| 25.01.2021 | 45,00 | 45,35 | 43,99 | 44,37 | -1,18% | 470.735,00 |
| 22.01.2021 | 44,51 | 45,01 | 44,29 | 44,90 | 0,22% | 628.887,00 |
| 21.01.2021 | 45,06 | 45,10 | 44,45 | 44,80 | 0,07% | 610.276,00 |
| 20.01.2021 | 44,76 | 45,09 | 44,63 | 44,77 | -0,33% | 306.470,00 |
| 19.01.2021 | 44,61 | 45,05 | 44,05 | 44,92 | 1,49% | 530.200,00 |
| 18.01.2021 | 43,97 | 44,68 | 43,88 | 44,26 | 0,45% | 491.036,00 |
| 15.01.2021 | 44,13 | 44,35 | 43,72 | 44,06 | 0,14% | 307.028,00 |
| 14.01.2021 | 43,93 | 44,26 | 43,48 | 44,00 | 0,00% | 345.925,00 |
| 13.01.2021 | 43,32 | 44,04 | 43,20 | 44,00 | 1,24% | 506.864,00 |
| 12.01.2021 | 42,98 | 43,77 | 42,83 | 43,46 | 1,07% | 500.132,00 |
| 11.01.2021 | 42,18 | 43,03 | 42,03 | 43,00 | 0,80% | 457.724,00 |
| 08.01.2021 | 42,79 | 43,05 | 42,60 | 42,66 | -0,09% | 565.032,00 |
| 07.01.2021 | 42,60 | 42,95 | 42,17 | 42,70 | 1,86% | 582.053,00 |
| 06.01.2021 | 42,87 | 42,91 | 41,56 | 41,92 | -2,51% | 476.937,00 |
| 05.01.2021 | 43,85 | 43,85 | 42,51 | 43,00 | -0,72% | 633.474,00 |
| 04.01.2021 | 43,20 | 43,72 | 43,03 | 43,31 | 2,03% | 466.967,00 |
| 30.12.2020 | 43,05 | 43,18 | 42,45 | 42,45 | 0,02% | 140.710,00 |
| 29.12.2020 | 43,01 | 43,26 | 42,01 | 42,44 | -0,84% | 310.286,00 |
| 28.12.2020 | 42,73 | 43,09 | 42,63 | 42,80 | 0,47% | 201.391,00 |
| 23.12.2020 | 43,01 | 43,11 | 42,36 | 42,60 | -1,07% | 225.937,00 |
| 22.12.2020 | 43,21 | 43,39 | 42,95 | 43,06 | 0,26% | 394.518,00 |
| 21.12.2020 | 42,93 | 43,65 | 42,50 | 42,95 | -0,49% | 484.235,00 |
| 18.12.2020 | 41,95 | 43,21 | 41,95 | 43,16 | 2,71% | 1.285.189,00 |
| 17.12.2020 | 42,14 | 42,15 | 41,67 | 42,02 | -0,66% | 412.192,00 |
| 16.12.2020 | 42,26 | 42,44 | 41,83 | 42,30 | 1,12% | 572.002,00 |
| 15.12.2020 | 42,79 | 42,87 | 41,83 | 41,83 | -2,24% | 1.137.900,00 |
| 14.12.2020 | 42,87 | 43,39 | 42,60 | 42,79 | -0,58% | 521.577,00 |
| 11.12.2020 | 43,20 | 43,39 | 42,72 | 43,04 | 1,77% | 1.447.282,00 |
| 10.12.2020 | 40,96 | 42,58 | 40,96 | 42,29 | 3,42% | 1.264.950,00 |
| 09.12.2020 | 41,81 | 41,88 | 40,87 | 40,89 | -2,85% | 695.051,00 |
| 08.12.2020 | 41,00 | 42,31 | 40,55 | 42,09 | 4,39% | 1.233.376,00 |
| 07.12.2020 | 40,20 | 40,32 | 39,74 | 40,32 | 1,41% | 573.604,00 |
| 04.12.2020 | 39,34 | 39,76 | 39,20 | 39,76 | 1,12% | 470.878,00 |
| 03.12.2020 | 39,79 | 39,86 | 39,25 | 39,32 | -0,51% | 498.338,00 |
| 02.12.2020 | 40,04 | 40,18 | 39,46 | 39,52 | -0,25% | 641.661,00 |
| 01.12.2020 | 40,51 | 40,56 | 39,54 | 39,62 | -1,95% | 502.667,00 |
| 30.11.2020 | 40,71 | 41,39 | 40,41 | 40,41 | -0,64% | 2.953.606,00 |
| 27.11.2020 | 40,52 | 40,89 | 40,41 | 40,67 | 0,57% | 653.748,00 |
| 26.11.2020 | 39,68 | 40,79 | 39,68 | 40,44 | 2,22% | 369.791,00 |
| 25.11.2020 | 39,11 | 39,72 | 38,99 | 39,56 | 1,70% | 620.590,00 |
| 24.11.2020 | 39,80 | 40,02 | 38,80 | 38,90 | -2,29% | 1.076.652,00 |
| 23.11.2020 | 40,30 | 40,31 | 39,81 | 39,81 | -0,97% | 712.256,00 |
| 20.11.2020 | 39,82 | 40,35 | 39,74 | 40,20 | 0,50% | 722.757,00 |
| 19.11.2020 | 39,08 | 40,02 | 39,04 | 40,00 | 1,76% | 737.023,00 |
| 18.11.2020 | 38,89 | 39,93 | 38,89 | 39,31 | 1,24% | 507.102,00 |
| 17.11.2020 | 39,10 | 39,33 | 38,83 | 38,83 | -1,35% | 694.454,00 |
| 16.11.2020 | 40,40 | 40,40 | 39,03 | 39,36 | -2,21% | 794.382,00 |
| 13.11.2020 | 40,00 | 40,42 | 39,54 | 40,25 | 0,37% | 687.004,00 |
| 12.11.2020 | 39,52 | 40,29 | 39,24 | 40,10 | 0,28% | 1.033.066,00 |
| 11.11.2020 | 39,09 | 40,12 | 38,75 | 39,99 | 3,17% | 1.101.649,00 |
| 10.11.2020 | 39,99 | 40,21 | 37,92 | 38,76 | -0,79% | 1.449.575,00 |
| 09.11.2020 | 43,99 | 43,99 | 36,00 | 39,07 | -10,18% | 1.618.974,00 |
| 06.11.2020 | 43,61 | 43,79 | 43,13 | 43,50 | 0,60% | 388.844,00 |
| 05.11.2020 | 44,08 | 44,08 | 43,19 | 43,24 | -0,18% | 461.797,00 |
| 04.11.2020 | 42,25 | 43,37 | 42,10 | 43,32 | 2,36% | 524.611,00 |
| 03.11.2020 | 41,78 | 42,40 | 41,75 | 42,32 | 1,78% | 483.224,00 |
| 02.11.2020 | 41,05 | 41,68 | 40,75 | 41,58 | 1,99% | 839.813,00 |
| 30.10.2020 | 40,54 | 40,83 | 40,25 | 40,77 | -0,59% | 527.686,00 |
| 29.10.2020 | 41,77 | 42,05 | 40,61 | 41,01 | -2,01% | 750.143,00 |
| 28.10.2020 | 42,60 | 43,59 | 41,75 | 41,85 | -1,11% | 1.101.348,00 |
| 27.10.2020 | 41,65 | 42,75 | 41,12 | 42,32 | 2,49% | 726.059,00 |
| 26.10.2020 | 41,94 | 42,14 | 41,07 | 41,29 | -1,57% | 453.535,00 |
| 23.10.2020 | 42,72 | 42,86 | 41,79 | 41,95 | -1,76% | 484.182,00 |
| 22.10.2020 | 42,63 | 42,79 | 42,42 | 42,70 | -0,56% | 486.946,00 |
| 21.10.2020 | 44,24 | 44,24 | 42,81 | 42,94 | -3,07% | 552.402,00 |
| 20.10.2020 | 45,09 | 45,29 | 44,28 | 44,30 | -1,75% | 444.816,00 |
| 19.10.2020 | 44,95 | 45,09 | 44,73 | 45,09 | 0,31% | 423.062,00 |
| 16.10.2020 | 44,90 | 45,42 | 44,66 | 44,95 | 0,83% | 672.426,00 |
| 15.10.2020 | 44,57 | 44,79 | 44,13 | 44,58 | -0,93% | 657.476,00 |
| 14.10.2020 | 44,61 | 45,59 | 44,53 | 45,00 | 1,56% | 830.015,00 |
| 13.10.2020 | 46,00 | 46,95 | 44,00 | 44,31 | -4,71% | 1.810.178,00 |