37,370€
1,30%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 36,84 | 37,60 | 36,19 | 37,50 | 1,28% | 10.615,00 |
18.04.2024 | 36,93 | 37,12 | 36,58 | 37,03 | 0,52% | 24.110,00 |
17.04.2024 | 36,98 | 37,16 | 36,75 | 36,84 | -0,36% | 17.467,00 |
16.04.2024 | 37,34 | 37,34 | 36,83 | 36,97 | -1,07% | 17.482,00 |
15.04.2024 | 37,93 | 38,14 | 37,29 | 37,37 | -1,05% | 13.532,00 |
12.04.2024 | 38,45 | 38,54 | 37,74 | 37,77 | -1,20% | 10.680,00 |
11.04.2024 | 38,42 | 38,81 | 38,18 | 38,23 | -0,36% | 9.778,00 |
10.04.2024 | 38,69 | 38,69 | 38,13 | 38,36 | -0,78% | 1.500,00 |
09.04.2024 | 38,13 | 38,67 | 37,93 | 38,67 | 1,23% | 38.643,00 |
08.04.2024 | 37,88 | 38,22 | 37,76 | 38,20 | 0,64% | 13.645,00 |
05.04.2024 | 37,95 | 38,02 | 37,68 | 37,95 | 0,05% | 12.190,00 |
04.04.2024 | 38,79 | 38,79 | 37,92 | 37,93 | -1,86% | 32.652,00 |
03.04.2024 | 39,24 | 39,36 | 38,21 | 38,65 | -1,60% | 18.800,00 |
02.04.2024 | 39,74 | 39,85 | 39,12 | 39,28 | -1,33% | 29.344,00 |
28.03.2024 | 39,54 | 39,84 | 39,18 | 39,81 | 0,61% | 19.817,00 |
27.03.2024 | 39,38 | 39,66 | 39,19 | 39,57 | 0,55% | 35.774,00 |
26.03.2024 | 39,55 | 39,81 | 38,76 | 39,36 | -0,34% | 22.697,00 |
25.03.2024 | 40,48 | 40,51 | 39,42 | 39,49 | -2,58% | 18.338,00 |
22.03.2024 | 40,21 | 40,55 | 39,91 | 40,54 | 0,83% | 10.710,00 |
21.03.2024 | 40,28 | 40,57 | 39,97 | 40,21 | -0,06% | 75.078,00 |
20.03.2024 | 40,49 | 40,68 | 40,07 | 40,23 | -0,72% | 24.078,00 |
19.03.2024 | 40,56 | 40,86 | 40,38 | 40,52 | -0,16% | 8.090,00 |
18.03.2024 | 40,32 | 40,78 | 40,15 | 40,59 | 0,55% | 13.309,00 |
15.03.2024 | 40,34 | 40,46 | 40,06 | 40,36 | 0,00% | 4.912,00 |
14.03.2024 | 40,47 | 40,96 | 40,13 | 40,37 | -0,17% | 2.880,00 |
13.03.2024 | 40,89 | 41,17 | 40,36 | 40,44 | -1,05% | 9.472,00 |
12.03.2024 | 41,16 | 41,59 | 40,84 | 40,86 | -0,55% | 8.600,00 |
11.03.2024 | 40,61 | 41,24 | 40,53 | 41,09 | 1,11% | 14.011,00 |
08.03.2024 | 40,63 | 41,00 | 40,53 | 40,64 | -0,09% | 10.445,00 |
07.03.2024 | 40,30 | 40,89 | 40,29 | 40,67 | 0,73% | 24.920,00 |
06.03.2024 | 40,52 | 40,92 | 40,36 | 40,38 | -0,27% | 26.144,00 |
05.03.2024 | 40,34 | 41,05 | 40,22 | 40,49 | 0,04% | 6.270,00 |
04.03.2024 | 39,92 | 40,56 | 39,77 | 40,47 | 1,20% | 5.729,00 |
01.03.2024 | 39,52 | 40,11 | 39,30 | 40,00 | 1,36% | 12.696,00 |
29.02.2024 | 39,86 | 40,32 | 39,46 | 39,46 | -0,92% | 20.596,00 |
28.02.2024 | 39,94 | 40,34 | 39,70 | 39,82 | -0,49% | 14.487,00 |
27.02.2024 | 39,97 | 40,12 | 39,78 | 40,02 | -0,07% | 15.068,00 |
26.02.2024 | 40,25 | 40,33 | 39,86 | 40,05 | -0,93% | 14.246,00 |
23.02.2024 | 40,16 | 40,55 | 40,03 | 40,42 | 0,60% | 8.428,00 |
22.02.2024 | 39,48 | 40,30 | 39,48 | 40,18 | 1,80% | 21.071,00 |
21.02.2024 | 39,47 | 39,57 | 39,07 | 39,47 | 0,11% | 28.402,00 |
20.02.2024 | 39,50 | 39,71 | 39,29 | 39,42 | -0,34% | 14.746,00 |
19.02.2024 | 39,78 | 39,89 | 39,55 | 39,56 | -0,84% | 11.950,00 |
16.02.2024 | 39,53 | 40,26 | 39,52 | 39,90 | 0,81% | 18.994,00 |
15.02.2024 | 39,88 | 40,01 | 39,46 | 39,57 | -0,76% | 22.320,00 |
14.02.2024 | 39,98 | 40,12 | 39,37 | 39,88 | -0,10% | 12.072,00 |
13.02.2024 | 40,65 | 40,81 | 39,66 | 39,92 | -1,93% | 18.551,00 |
12.02.2024 | 41,10 | 41,32 | 40,66 | 40,71 | -1,02% | 10.781,00 |
09.02.2024 | 40,76 | 41,33 | 40,42 | 41,13 | 0,70% | 12.970,00 |
08.02.2024 | 40,48 | 41,44 | 40,03 | 40,84 | 0,00% | 16.158,00 |
07.02.2024 | 41,69 | 41,84 | 39,62 | 40,84 | -2,02% | 19.540,00 |
06.02.2024 | 39,30 | 42,27 | 39,03 | 41,68 | 6,05% | 9.227,00 |
05.02.2024 | 39,99 | 40,23 | 39,30 | 39,30 | -1,94% | 16.223,00 |
02.02.2024 | 40,36 | 40,66 | 39,69 | 40,08 | -0,84% | 9.493,00 |
01.02.2024 | 40,41 | 40,49 | 39,98 | 40,42 | -0,17% | 1.879,00 |
29.01.2024 | 40,57 | 40,87 | 40,17 | 40,49 | -0,31% | 13.395,00 |
26.01.2024 | 40,60 | 41,11 | 40,52 | 40,61 | -0,27% | 4.783,00 |
25.01.2024 | 40,30 | 40,91 | 40,21 | 40,72 | 1,05% | 25.130,00 |
24.01.2024 | 40,98 | 41,11 | 40,29 | 40,30 | -1,27% | 6.379,00 |
23.01.2024 | 41,32 | 41,62 | 40,72 | 40,82 | -0,90% | 2.910,00 |
22.01.2024 | 41,38 | 41,70 | 41,14 | 41,19 | -0,46% | 6.912,00 |
19.01.2024 | 41,08 | 41,46 | 40,95 | 41,38 | 0,62% | 10.580,00 |
18.01.2024 | 41,09 | 41,29 | 40,90 | 41,12 | 0,18% | 710,00 |
17.01.2024 | 41,44 | 41,48 | 40,78 | 41,05 | -1,38% | 9.475,00 |
16.01.2024 | 40,60 | 42,09 | 40,40 | 41,62 | 2,11% | 17.750,00 |
15.01.2024 | 41,14 | 41,20 | 40,54 | 40,76 | -0,60% | 27.072,00 |
12.01.2024 | 40,90 | 41,31 | 40,76 | 41,01 | 0,53% | 5.886,00 |
11.01.2024 | 41,14 | 41,24 | 40,38 | 40,79 | -0,26% | 27.716,00 |
10.01.2024 | 41,08 | 41,72 | 40,60 | 40,90 | -0,56% | 20.622,00 |
09.01.2024 | 41,31 | 41,94 | 41,09 | 41,13 | -0,59% | 16.369,00 |
08.01.2024 | 40,37 | 41,37 | 40,08 | 41,37 | 2,62% | 32.857,00 |
05.01.2024 | 39,86 | 40,32 | 39,33 | 40,32 | 0,93% | 17.335,00 |
04.01.2024 | 39,59 | 39,99 | 38,82 | 39,95 | 1,00% | 19.405,00 |
03.01.2024 | 39,81 | 39,83 | 39,23 | 39,55 | -0,75% | 7.210,00 |
02.01.2024 | 39,33 | 39,96 | 39,15 | 39,85 | 1,35% | 7.350,00 |
29.12.2023 | 39,40 | 39,41 | 39,21 | 39,32 | -0,08% | 1.534,00 |
28.12.2023 | 39,07 | 39,46 | 39,02 | 39,35 | 0,87% | 13.750,00 |
27.12.2023 | 39,27 | 39,56 | 38,87 | 39,01 | -0,46% | 8.072,00 |
22.12.2023 | 39,15 | 39,55 | 38,87 | 39,19 | -0,04% | 14.960,00 |
21.12.2023 | 38,51 | 39,28 | 38,42 | 39,21 | 1,91% | 22.550,00 |
20.12.2023 | 39,11 | 39,41 | 38,47 | 38,47 | -1,57% | 7.473,00 |
19.12.2023 | 38,88 | 39,14 | 38,51 | 39,09 | 0,84% | 28.780,00 |
18.12.2023 | 38,86 | 39,07 | 38,62 | 38,76 | -0,15% | 13.231,00 |
15.12.2023 | 39,32 | 39,55 | 38,66 | 38,82 | -1,11% | 42.636,00 |
14.12.2023 | 39,56 | 40,11 | 39,17 | 39,26 | -0,43% | 34.841,00 |
13.12.2023 | 38,75 | 39,45 | 38,50 | 39,43 | 1,64% | 11.904,00 |
12.12.2023 | 39,16 | 39,24 | 38,68 | 38,79 | -0,74% | 1.430,00 |
11.12.2023 | 38,80 | 39,20 | 38,45 | 39,08 | 0,77% | 10.404,00 |
08.12.2023 | 38,89 | 39,08 | 38,44 | 38,78 | -0,22% | 1.410,00 |
07.12.2023 | 38,45 | 38,95 | 38,38 | 38,87 | 1,00% | 15.533,00 |
06.12.2023 | 38,12 | 38,53 | 37,82 | 38,48 | 1,50% | 13.920,00 |
05.12.2023 | 38,27 | 38,46 | 37,91 | 37,91 | -1,10% | 28.560,00 |
04.12.2023 | 38,01 | 38,63 | 37,77 | 38,33 | 1,11% | 11.454,00 |
01.12.2023 | 37,84 | 38,08 | 37,46 | 37,91 | 0,29% | 14.717,00 |
30.11.2023 | 37,62 | 37,83 | 37,29 | 37,80 | 0,61% | 16.330,00 |
29.11.2023 | 37,36 | 37,82 | 37,13 | 37,57 | 0,47% | 5.035,00 |
28.11.2023 | 37,27 | 37,41 | 36,84 | 37,40 | 0,52% | 715,00 |
27.11.2023 | 37,35 | 37,74 | 37,12 | 37,20 | -0,11% | 11.500,00 |
24.11.2023 | 37,46 | 37,68 | 37,19 | 37,24 | -0,59% | 1.440,00 |
23.11.2023 | 37,36 | 37,70 | 37,21 | 37,46 | 0,24% | 11.897,00 |