38,688€
-0,80%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 39,11 | 39,13 | 38,53 | 38,68 | -0,83% | 783,00 |
| 23.04.2024 | 38,60 | 39,00 | 38,42 | 39,00 | 1,35% | 2.788,00 |
| 22.04.2024 | 37,76 | 38,48 | 37,76 | 38,48 | 3,37% | 3.378,00 |
| 19.04.2024 | 36,50 | 37,25 | 36,50 | 37,23 | 1,10% | 314,00 |
| 18.04.2024 | 36,80 | 36,98 | 36,67 | 36,82 | -0,30% | 2.961,00 |
| 17.04.2024 | 36,79 | 36,99 | 36,79 | 36,93 | 0,37% | 618,00 |
| 16.04.2024 | 37,04 | 37,25 | 36,80 | 36,80 | -2,21% | 3.407,00 |
| 15.04.2024 | 38,12 | 38,12 | 37,50 | 37,63 | -0,44% | 1.622,00 |
| 12.04.2024 | 38,33 | 38,48 | 37,79 | 37,79 | -1,15% | 749,00 |
| 11.04.2024 | 38,23 | 38,74 | 38,23 | 38,23 | -0,31% | 1.644,00 |
| 10.04.2024 | 38,35 | 38,60 | 38,18 | 38,35 | -0,32% | 985,00 |
| 09.04.2024 | 37,94 | 38,48 | 37,94 | 38,48 | 1,45% | 2.606,00 |
| 08.04.2024 | 37,64 | 38,12 | 37,64 | 37,93 | 0,48% | 2.253,00 |
| 05.04.2024 | 37,80 | 37,91 | 37,74 | 37,75 | -1,49% | 1.250,00 |
| 04.04.2024 | 38,44 | 38,44 | 38,22 | 38,32 | -0,88% | 1.890,00 |
| 03.04.2024 | 39,09 | 39,15 | 38,32 | 38,66 | -0,85% | 650,00 |
| 02.04.2024 | 39,53 | 39,74 | 38,99 | 38,99 | -1,30% | 494,00 |
| 28.03.2024 | 39,37 | 39,50 | 39,18 | 39,50 | 0,06% | 230,00 |
| 27.03.2024 | 39,26 | 39,53 | 39,12 | 39,48 | 1,06% | 2.468,00 |
| 26.03.2024 | 39,69 | 39,69 | 38,80 | 39,06 | -1,28% | 3.104,00 |
| 25.03.2024 | 40,08 | 40,26 | 39,57 | 39,57 | -1,69% | 1.086,00 |
| 22.03.2024 | 39,97 | 40,48 | 39,97 | 40,25 | 0,26% | 2.436,00 |
| 21.03.2024 | 40,62 | 40,62 | 40,11 | 40,14 | 0,16% | 1.437,00 |
| 20.03.2024 | 40,31 | 40,54 | 40,08 | 40,08 | -0,71% | 3.905,00 |
| 19.03.2024 | 40,44 | 40,74 | 40,36 | 40,36 | -0,28% | 1.023,00 |
| 18.03.2024 | 40,55 | 40,65 | 40,27 | 40,48 | 0,48% | 1.692,00 |
| 15.03.2024 | 39,98 | 40,40 | 39,98 | 40,28 | 0,31% | 78,00 |
| 14.03.2024 | 40,30 | 40,70 | 40,16 | 40,16 | -1,00% | 2.286,00 |
| 13.03.2024 | 40,89 | 40,89 | 40,56 | 40,56 | -1,31% | 1.024,00 |
| 12.03.2024 | 41,05 | 41,50 | 41,05 | 41,10 | 0,35% | 829,00 |
| 11.03.2024 | 40,40 | 41,00 | 40,40 | 40,96 | 0,36% | 1.026,00 |
| 08.03.2024 | 40,45 | 40,81 | 40,45 | 40,81 | 0,02% | 709,00 |
| 07.03.2024 | 40,37 | 40,80 | 40,37 | 40,80 | 0,23% | 515,00 |
| 06.03.2024 | 40,42 | 40,71 | 40,42 | 40,71 | -0,13% | 793,00 |
| 05.03.2024 | 40,27 | 41,02 | 40,27 | 40,76 | 1,34% | 2.779,00 |
| 04.03.2024 | 39,70 | 40,26 | 39,70 | 40,22 | 1,95% | 1.954,00 |
| 01.03.2024 | 39,43 | 39,54 | 39,40 | 39,45 | -1,98% | 4.883,00 |
| 29.02.2024 | 39,74 | 40,25 | 39,74 | 40,25 | 1,35% | 637,00 |
| 28.02.2024 | 39,88 | 40,27 | 39,69 | 39,71 | -0,43% | 448,00 |
| 27.02.2024 | 39,80 | 40,04 | 39,65 | 39,88 | -0,36% | 3.101,00 |
| 26.02.2024 | 40,45 | 40,45 | 39,89 | 40,03 | -0,27% | 622,00 |
| 23.02.2024 | 40,10 | 40,32 | 40,04 | 40,14 | 0,31% | 1.700,00 |
| 22.02.2024 | 39,51 | 40,01 | 39,51 | 40,01 | 2,24% | 1.797,00 |
| 21.02.2024 | 39,33 | 39,53 | 39,14 | 39,14 | -0,48% | 842,00 |
| 20.02.2024 | 39,46 | 39,63 | 39,33 | 39,33 | -0,22% | 771,00 |
| 19.02.2024 | 39,60 | 40,04 | 39,41 | 39,41 | -1,07% | 2.008,00 |
| 16.02.2024 | 39,76 | 40,46 | 39,76 | 39,84 | 0,16% | 298,00 |
| 15.02.2024 | 39,66 | 40,00 | 39,61 | 39,77 | 0,49% | 3.324,00 |
| 14.02.2024 | 40,31 | 40,31 | 39,42 | 39,58 | -1,06% | 942,00 |
| 13.02.2024 | 40,54 | 40,57 | 39,80 | 40,00 | -1,72% | 1.882,00 |
| 12.02.2024 | 40,98 | 41,22 | 40,70 | 40,70 | -0,73% | 786,00 |
| 09.02.2024 | 40,60 | 41,17 | 40,60 | 41,00 | 0,99% | 4.519,00 |
| 08.02.2024 | 40,32 | 41,35 | 40,02 | 40,60 | -0,92% | 2.246,00 |
| 07.02.2024 | 41,18 | 41,50 | 40,19 | 40,98 | -2,30% | 2.396,00 |
| 06.02.2024 | 39,40 | 42,30 | 39,34 | 41,94 | 5,13% | 4.675,00 |
| 05.02.2024 | 39,94 | 39,94 | 39,36 | 39,90 | 0,43% | 269,00 |
| 02.02.2024 | 40,50 | 40,51 | 39,73 | 39,73 | -1,03% | 1.839,00 |
| 01.02.2024 | 40,10 | 40,37 | 40,10 | 40,14 | -0,74% | 6,00 |
| 31.01.2024 | 40,46 | 40,46 | 40,44 | 40,44 | -0,27% | - |
| 30.01.2024 | 40,14 | 40,88 | 40,14 | 40,55 | 0,17% | - |
| 29.01.2024 | 40,66 | 40,66 | 40,48 | 40,48 | -0,61% | 14,00 |
| 26.01.2024 | 40,45 | 40,89 | 40,45 | 40,73 | -0,37% | 11,00 |
| 25.01.2024 | 40,11 | 40,88 | 40,11 | 40,88 | 0,91% | 147,00 |
| 24.01.2024 | 40,83 | 40,95 | 40,51 | 40,51 | -1,05% | 137,00 |
| 23.01.2024 | 41,30 | 41,30 | 40,94 | 40,94 | -1,18% | 15,00 |
| 22.01.2024 | 41,53 | 41,53 | 41,25 | 41,43 | -0,17% | 1.300,00 |
| 19.01.2024 | 41,00 | 41,50 | 41,00 | 41,50 | 1,84% | 340,00 |
| 18.01.2024 | 40,99 | 41,10 | 40,75 | 40,75 | -1,38% | 128,00 |
| 17.01.2024 | 41,18 | 41,32 | 41,10 | 41,32 | -0,89% | 252,00 |
| 16.01.2024 | 40,49 | 41,69 | 40,49 | 41,69 | 2,21% | 866,00 |
| 15.01.2024 | 40,59 | 40,79 | 40,59 | 40,79 | 0,20% | 100,00 |
| 12.01.2024 | 40,71 | 40,71 | 40,71 | 40,71 | -0,56% | - |
| 11.01.2024 | 40,99 | 41,02 | 40,94 | 40,94 | 0,29% | 44,00 |
| 10.01.2024 | 41,34 | 41,34 | 40,64 | 40,82 | -0,58% | 115,00 |
| 09.01.2024 | 41,38 | 41,72 | 41,06 | 41,06 | 0,05% | 765,00 |
| 08.01.2024 | 40,11 | 41,04 | 40,11 | 41,04 | 2,60% | 598,00 |
| 05.01.2024 | 39,33 | 40,00 | 39,33 | 40,00 | 1,96% | 3.078,00 |
| 04.01.2024 | 39,50 | 39,50 | 39,23 | 39,23 | -1,13% | 100,00 |
| 03.01.2024 | 39,66 | 39,68 | 39,66 | 39,68 | -0,15% | 120,00 |
| 02.01.2024 | 39,89 | 39,89 | 39,74 | 39,74 | 1,09% | 432,00 |
| 29.12.2023 | 39,30 | 39,36 | 39,30 | 39,31 | 0,51% | 1.012,00 |
| 28.12.2023 | 38,89 | 39,11 | 38,89 | 39,11 | 0,75% | 67,00 |
| 27.12.2023 | 39,08 | 39,43 | 38,82 | 38,82 | -1,37% | 45,00 |
| 22.12.2023 | 38,96 | 39,36 | 38,96 | 39,36 | 2,23% | 12,00 |
| 21.12.2023 | 38,45 | 38,50 | 38,45 | 38,50 | -1,81% | 120,00 |
| 20.12.2023 | 38,83 | 39,32 | 38,83 | 39,21 | 0,59% | 486,00 |
| 19.12.2023 | 38,74 | 38,98 | 38,65 | 38,98 | 0,72% | 936,00 |
| 18.12.2023 | 39,00 | 39,00 | 38,69 | 38,70 | -0,10% | 363,00 |
| 15.12.2023 | 39,20 | 39,20 | 38,74 | 38,74 | -2,64% | 630,00 |
| 14.12.2023 | 39,40 | 40,00 | 39,40 | 39,79 | 1,51% | 1.640,00 |
| 13.12.2023 | 38,95 | 39,20 | 38,66 | 39,20 | 0,28% | 589,00 |
| 12.12.2023 | 39,09 | 39,09 | 39,09 | 39,09 | 0,90% | - |
| 11.12.2023 | 38,75 | 38,75 | 38,74 | 38,74 | 0,44% | 100,00 |
| 08.12.2023 | 38,71 | 39,02 | 38,57 | 38,57 | -0,67% | - |
| 07.12.2023 | 38,27 | 38,83 | 38,27 | 38,83 | 2,02% | - |
| 06.12.2023 | 38,00 | 38,06 | 38,00 | 38,06 | -0,18% | - |
| 05.12.2023 | 38,07 | 38,24 | 38,07 | 38,13 | -1,14% | 90,00 |
| 04.12.2023 | 37,85 | 38,57 | 37,85 | 38,57 | 2,74% | 1.081,00 |
| 01.12.2023 | 37,70 | 37,70 | 37,54 | 37,54 | 0,40% | 28,00 |
| 30.11.2023 | 37,43 | 37,43 | 37,39 | 37,39 | -0,69% | - |