37,940€
-1,65%
Echtzeit-Aktienkurs Qiagen NV
Bid:
Ask:
Aktienkurse zur Qiagen NV Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 38,71 | 38,72 | 37,85 | 37,94 | -1,65% | 1.131.178,00 |
24.04.2024 | 38,95 | 39,10 | 38,58 | 38,58 | -0,89% | 853.570,00 |
23.04.2024 | 38,45 | 38,94 | 38,37 | 38,92 | 1,26% | 750.950,00 |
22.04.2024 | 37,66 | 38,59 | 37,64 | 38,44 | 2,58% | 823.535,00 |
19.04.2024 | 36,82 | 37,47 | 36,71 | 37,47 | 1,19% | 728.588,00 |
18.04.2024 | 36,98 | 37,09 | 36,59 | 37,03 | 0,08% | 693.818,00 |
17.04.2024 | 36,78 | 37,15 | 36,75 | 37,00 | 0,22% | 553.561,00 |
16.04.2024 | 37,22 | 37,34 | 36,82 | 36,92 | -1,63% | 532.929,00 |
15.04.2024 | 37,90 | 38,03 | 37,45 | 37,53 | -1,53% | 580.419,00 |
12.04.2024 | 38,44 | 38,53 | 38,06 | 38,12 | -0,57% | 475.570,00 |
11.04.2024 | 38,34 | 38,80 | 38,20 | 38,34 | -0,53% | 883.124,00 |
10.04.2024 | 38,44 | 38,66 | 38,15 | 38,54 | 0,69% | 675.013,00 |
09.04.2024 | 38,09 | 38,37 | 37,94 | 38,28 | 0,58% | 821.414,00 |
08.04.2024 | 38,09 | 38,20 | 37,83 | 38,06 | 0,65% | 464.577,00 |
05.04.2024 | 37,93 | 38,00 | 37,68 | 37,81 | -1,06% | 491.045,00 |
04.04.2024 | 38,68 | 38,71 | 38,07 | 38,22 | -1,30% | 618.394,00 |
03.04.2024 | 39,28 | 39,35 | 38,21 | 38,72 | -1,43% | 596.792,00 |
02.04.2024 | 39,51 | 39,76 | 39,14 | 39,28 | -0,90% | 814.439,00 |
28.03.2024 | 39,37 | 39,74 | 39,18 | 39,64 | 0,75% | 793.524,00 |
27.03.2024 | 39,22 | 39,65 | 39,18 | 39,34 | 0,67% | 580.292,00 |
26.03.2024 | 39,74 | 39,84 | 38,77 | 39,08 | -1,99% | 792.429,00 |
25.03.2024 | 40,19 | 40,38 | 39,81 | 39,88 | -0,28% | 460.347,00 |
22.03.2024 | 40,35 | 40,49 | 39,96 | 39,99 | -1,06% | 451.960,00 |
21.03.2024 | 40,43 | 40,57 | 39,96 | 40,42 | 0,42% | 597.827,00 |
20.03.2024 | 40,71 | 40,71 | 40,21 | 40,25 | -1,15% | 314.206,00 |
19.03.2024 | 40,45 | 40,85 | 40,38 | 40,72 | 0,23% | 324.362,00 |
18.03.2024 | 40,20 | 40,70 | 40,19 | 40,62 | 1,28% | 512.459,00 |
15.03.2024 | 40,32 | 40,44 | 40,11 | 40,11 | -0,09% | 1.710.282,00 |
14.03.2024 | 40,67 | 40,96 | 40,12 | 40,14 | -1,23% | 633.875,00 |
13.03.2024 | 41,01 | 41,12 | 40,56 | 40,64 | -1,00% | 325.859,00 |
12.03.2024 | 41,33 | 41,59 | 41,05 | 41,05 | -0,50% | 393.926,00 |
11.03.2024 | 40,68 | 41,26 | 40,68 | 41,26 | 1,13% | 391.918,00 |
08.03.2024 | 40,82 | 41,00 | 40,53 | 40,80 | 0,20% | 358.503,00 |
07.03.2024 | 40,56 | 40,88 | 40,36 | 40,72 | -0,27% | 492.092,00 |
06.03.2024 | 40,77 | 40,92 | 40,51 | 40,83 | -0,04% | 727.997,00 |
05.03.2024 | 40,40 | 41,05 | 40,23 | 40,84 | 1,15% | 700.773,00 |
04.03.2024 | 39,95 | 40,38 | 39,83 | 40,38 | 1,25% | 502.394,00 |
01.03.2024 | 39,72 | 39,92 | 39,32 | 39,88 | 0,61% | 380.151,00 |
29.02.2024 | 39,96 | 40,31 | 39,51 | 39,64 | -0,41% | 1.262.790,00 |
28.02.2024 | 40,16 | 40,33 | 39,69 | 39,80 | -0,54% | 379.577,00 |
27.02.2024 | 40,00 | 40,13 | 39,78 | 40,02 | -0,20% | 482.973,00 |
26.02.2024 | 40,01 | 40,33 | 39,87 | 40,10 | -0,10% | 486.438,00 |
23.02.2024 | 40,03 | 40,44 | 40,03 | 40,14 | 0,55% | 667.861,00 |
22.02.2024 | 39,71 | 40,04 | 39,54 | 39,92 | 1,45% | 714.099,00 |
21.02.2024 | 39,26 | 39,56 | 39,07 | 39,35 | -0,27% | 579.779,00 |
20.02.2024 | 39,45 | 39,68 | 39,32 | 39,45 | -0,35% | 402.152,00 |
19.02.2024 | 39,80 | 39,89 | 39,55 | 39,59 | -0,93% | 407.931,00 |
16.02.2024 | 39,84 | 40,13 | 39,55 | 39,96 | 0,96% | 653.360,00 |
15.02.2024 | 39,89 | 40,00 | 39,54 | 39,58 | -0,55% | 555.111,00 |
14.02.2024 | 39,80 | 40,05 | 39,38 | 39,80 | -0,77% | 837.756,00 |
13.02.2024 | 40,62 | 40,81 | 40,00 | 40,11 | -1,57% | 480.229,00 |
12.02.2024 | 40,98 | 41,26 | 40,73 | 40,75 | 0,38% | 570.110,00 |
09.02.2024 | 40,82 | 41,33 | 40,42 | 40,60 | 0,11% | 802.823,00 |
08.02.2024 | 40,46 | 41,43 | 40,03 | 40,55 | -0,01% | 662.686,00 |
07.02.2024 | 41,55 | 41,83 | 39,63 | 40,56 | -2,28% | 1.429.084,00 |
06.02.2024 | 39,42 | 42,19 | 39,33 | 41,50 | 4,94% | 1.881.092,00 |
05.02.2024 | 40,03 | 40,26 | 39,35 | 39,55 | -0,85% | 1.029.787,00 |
02.02.2024 | 40,24 | 40,65 | 39,89 | 39,89 | -0,62% | 478.948,00 |
01.02.2024 | 40,00 | 40,45 | 40,00 | 40,14 | -0,67% | 465.892,00 |
31.01.2024 | 40,56 | 40,86 | 40,28 | 40,41 | 0,61% | 620.475,00 |
30.01.2024 | 41,04 | 41,18 | 39,99 | 40,16 | -1,01% | 403.456,00 |
29.01.2024 | 40,61 | 40,74 | 40,17 | 40,57 | -1,07% | 794.181,00 |
26.01.2024 | 40,75 | 41,10 | 40,48 | 41,01 | 1,06% | 493.927,00 |
25.01.2024 | 40,49 | 40,90 | 40,22 | 40,58 | 0,15% | 481.851,00 |
24.01.2024 | 40,87 | 41,09 | 40,52 | 40,52 | -0,69% | 477.530,00 |
23.01.2024 | 41,40 | 41,58 | 40,76 | 40,80 | -1,59% | 486.731,00 |
22.01.2024 | 41,51 | 41,70 | 41,23 | 41,46 | 0,36% | 396.354,00 |
19.01.2024 | 41,10 | 41,32 | 40,95 | 41,31 | 0,76% | 558.915,00 |
18.01.2024 | 41,23 | 41,36 | 40,94 | 41,00 | -0,77% | 398.320,00 |
17.01.2024 | 40,84 | 41,48 | 40,84 | 41,32 | -0,86% | 603.378,00 |
16.01.2024 | 40,29 | 42,10 | 40,29 | 41,68 | 2,48% | 1.197.890,00 |
15.01.2024 | 40,92 | 40,92 | 40,54 | 40,67 | -0,83% | 201.285,00 |
12.01.2024 | 40,76 | 41,31 | 40,76 | 41,01 | 1,18% | 554.633,00 |
11.01.2024 | 41,00 | 41,23 | 40,37 | 40,53 | -0,61% | 529.227,00 |
10.01.2024 | 41,13 | 41,21 | 40,57 | 40,78 | -2,18% | 594.712,00 |
09.01.2024 | 41,20 | 41,93 | 41,15 | 41,69 | 1,29% | 790.407,00 |
08.01.2024 | 40,21 | 41,23 | 40,21 | 41,16 | 2,62% | 728.867,00 |
05.01.2024 | 39,57 | 40,16 | 39,33 | 40,11 | 1,31% | 645.873,00 |
04.01.2024 | 39,20 | 39,62 | 38,83 | 39,59 | 0,56% | 675.033,00 |
03.01.2024 | 39,39 | 39,70 | 39,23 | 39,37 | -0,93% | 880.723,00 |
02.01.2024 | 39,52 | 39,96 | 39,15 | 39,74 | 0,86% | 427.259,00 |
29.12.2023 | 39,30 | 39,40 | 39,23 | 39,40 | 0,38% | 184.096,00 |
28.12.2023 | 39,34 | 39,38 | 39,09 | 39,25 | 0,15% | 209.216,00 |
27.12.2023 | 39,36 | 39,53 | 39,13 | 39,19 | -0,28% | 190.016,00 |
22.12.2023 | 38,84 | 39,54 | 38,84 | 39,30 | 0,85% | 344.582,00 |
21.12.2023 | 38,64 | 38,97 | 38,42 | 38,97 | -0,15% | 966.962,00 |
20.12.2023 | 39,00 | 39,39 | 38,90 | 39,03 | 0,33% | 970.324,00 |
19.12.2023 | 38,65 | 39,04 | 38,51 | 38,90 | 0,36% | 548.362,00 |
18.12.2023 | 38,77 | 39,07 | 38,62 | 38,76 | -0,62% | 503.569,00 |
15.12.2023 | 39,40 | 39,54 | 38,83 | 39,00 | -1,12% | 1.309.908,00 |
14.12.2023 | 40,00 | 40,07 | 39,44 | 39,44 | 1,28% | 1.103.251,00 |
13.12.2023 | 38,91 | 39,13 | 38,50 | 38,94 | 0,23% | 571.005,00 |
12.12.2023 | 39,18 | 39,18 | 38,68 | 38,85 | -0,69% | 597.706,00 |
11.12.2023 | 38,64 | 39,14 | 38,43 | 39,12 | 1,43% | 519.444,00 |
08.12.2023 | 38,89 | 39,07 | 38,45 | 38,57 | -0,49% | 612.818,00 |
07.12.2023 | 38,40 | 38,96 | 38,37 | 38,76 | 0,94% | 1.027.453,00 |
06.12.2023 | 38,18 | 38,52 | 37,83 | 38,40 | 0,68% | 480.858,00 |
05.12.2023 | 38,17 | 38,46 | 38,00 | 38,14 | -0,42% | 359.202,00 |
04.12.2023 | 38,10 | 38,63 | 37,97 | 38,30 | 0,87% | 334.306,00 |
01.12.2023 | 37,81 | 38,03 | 37,46 | 37,97 | 0,85% | 545.198,00 |