163,425€
-0,59%
Echtzeit-Aktienkurs Quest Diagnostics
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 163,60 | 163,70 | 163,38 | 163,40 | -0,61% | - |
| 26.11.2025 | 166,27 | 167,25 | 163,18 | 164,40 | -0,89% | - |
| 25.11.2025 | 165,43 | 167,23 | 164,60 | 165,88 | 0,00% | - |
| 24.11.2025 | 166,02 | 167,02 | 164,83 | 165,88 | -0,87% | - |
| 21.11.2025 | 162,75 | 168,33 | 162,05 | 167,33 | 2,59% | 1,00 |
| 20.11.2025 | 161,20 | 163,98 | 160,48 | 163,10 | 0,48% | - |
| 19.11.2025 | 159,75 | 162,70 | 159,63 | 162,33 | 1,36% | - |
| 18.11.2025 | 160,60 | 162,85 | 159,43 | 160,15 | -0,42% | 2,00 |
| 17.11.2025 | 160,85 | 163,33 | 160,05 | 160,83 | -0,60% | - |
| 14.11.2025 | 161,08 | 162,55 | 159,08 | 161,80 | -0,52% | - |
| 13.11.2025 | 160,55 | 163,45 | 158,55 | 162,65 | 0,05% | - |
| 12.11.2025 | 163,08 | 165,60 | 161,43 | 162,58 | -0,06% | - |
| 11.11.2025 | 159,18 | 164,77 | 157,00 | 162,68 | 2,01% | - |
| 10.11.2025 | 156,40 | 159,58 | 152,00 | 159,48 | 3,04% | - |
| 07.11.2025 | 151,35 | 155,90 | 151,35 | 154,77 | 1,56% | - |
| 06.11.2025 | 155,65 | 155,70 | 152,30 | 152,40 | -1,58% | - |
| 05.11.2025 | 155,08 | 156,08 | 153,90 | 154,85 | -0,08% | - |
| 04.11.2025 | 155,58 | 157,02 | 153,40 | 154,98 | 0,10% | - |
| 03.11.2025 | 152,88 | 154,88 | 151,70 | 154,83 | 1,59% | 18,00 |
| 31.10.2025 | 152,13 | 153,33 | 151,20 | 152,40 | 0,31% | - |
| 30.10.2025 | 150,08 | 154,30 | 149,88 | 151,93 | 0,18% | - |
| 29.10.2025 | 153,00 | 153,88 | 151,18 | 151,65 | -1,19% | 25,00 |
| 28.10.2025 | 154,88 | 157,08 | 152,33 | 153,48 | -1,05% | - |
| 27.10.2025 | 156,73 | 158,18 | 154,52 | 155,10 | -1,21% | - |
| 24.10.2025 | 158,85 | 158,93 | 156,55 | 157,00 | -0,06% | - |
| 23.10.2025 | 156,30 | 157,63 | 154,93 | 157,10 | 0,53% | - |
| 22.10.2025 | 159,20 | 160,48 | 155,77 | 156,27 | -1,36% | - |
| 21.10.2025 | 163,58 | 172,77 | 155,10 | 158,43 | -3,13% | - |
| 20.10.2025 | 162,55 | 164,48 | 161,70 | 163,55 | 0,68% | - |
| 17.10.2025 | 159,55 | 162,68 | 157,08 | 162,45 | 1,67% | - |
| 16.10.2025 | 160,85 | 161,65 | 159,27 | 159,77 | -0,54% | - |
| 15.10.2025 | 160,15 | 161,60 | 159,05 | 160,65 | 1,05% | - |
| 14.10.2025 | 158,85 | 160,15 | 156,30 | 158,98 | 0,54% | - |
| 13.10.2025 | 156,20 | 160,80 | 156,20 | 158,13 | -0,32% | - |
| 10.10.2025 | 156,88 | 158,70 | 156,23 | 158,63 | 1,02% | 1,00 |
| 09.10.2025 | 155,35 | 158,02 | 155,13 | 157,02 | 1,55% | - |
| 08.10.2025 | 156,73 | 156,93 | 153,80 | 154,63 | -0,87% | - |
| 07.10.2025 | 152,48 | 157,98 | 152,45 | 155,98 | 2,50% | - |
| 06.10.2025 | 152,73 | 154,60 | 151,75 | 152,18 | -0,34% | - |
| 03.10.2025 | 154,15 | 154,45 | 151,88 | 152,70 | -1,39% | 3,00 |
| 02.10.2025 | 155,30 | 155,93 | 151,35 | 154,85 | -0,11% | - |
| 01.10.2025 | 162,45 | 162,45 | 155,00 | 155,02 | -4,29% | 3,00 |
| 30.09.2025 | 161,05 | 162,43 | 160,27 | 161,98 | 0,56% | - |
| 29.09.2025 | 161,55 | 162,30 | 159,80 | 161,08 | -0,15% | - |
| 26.09.2025 | 158,93 | 161,33 | 158,63 | 161,33 | 1,59% | 1,00 |
| 25.09.2025 | 159,15 | 160,10 | 157,25 | 158,80 | 0,16% | 1,00 |
| 24.09.2025 | 158,27 | 160,02 | 158,27 | 158,55 | 0,09% | - |
| 23.09.2025 | 155,58 | 159,25 | 155,58 | 158,40 | 1,26% | - |
| 22.09.2025 | 156,43 | 157,68 | 153,80 | 156,43 | -0,52% | - |
| 19.09.2025 | 155,85 | 157,35 | 155,50 | 157,25 | 1,01% | 1,00 |
| 18.09.2025 | 155,15 | 156,20 | 153,18 | 155,68 | 1,32% | - |
| 17.09.2025 | 151,93 | 154,58 | 151,80 | 153,65 | 1,04% | 1,00 |
| 16.09.2025 | 154,08 | 154,08 | 150,93 | 152,08 | -0,98% | - |
| 15.09.2025 | 156,00 | 158,40 | 153,55 | 153,58 | -1,62% | 1,00 |
| 12.09.2025 | 156,48 | 157,93 | 155,83 | 156,10 | 1,23% | - |
| 11.09.2025 | 153,35 | 155,30 | 153,35 | 154,20 | -1,41% | - |
| 10.09.2025 | 156,35 | 156,52 | 155,45 | 156,40 | 0,61% | - |
| 09.09.2025 | 155,15 | 155,73 | 155,05 | 155,45 | 0,75% | - |
| 08.09.2025 | 156,58 | 157,40 | 154,10 | 154,30 | -1,47% | 25,00 |
| 05.09.2025 | 154,60 | 156,80 | 153,25 | 156,60 | 1,26% | - |
| 04.09.2025 | 153,80 | 155,33 | 153,80 | 154,65 | 0,54% | - |
| 03.09.2025 | 153,25 | 156,35 | 151,70 | 153,83 | 0,41% | - |
| 02.09.2025 | 155,23 | 156,27 | 153,20 | 153,20 | -1,34% | - |
| 01.09.2025 | 155,00 | 155,38 | 154,70 | 155,27 | -0,08% | - |
| 29.08.2025 | 153,35 | 155,88 | 152,83 | 155,40 | 1,35% | - |
| 28.08.2025 | 154,20 | 154,75 | 152,45 | 153,33 | -0,73% | - |
| 27.08.2025 | 154,77 | 156,25 | 154,27 | 154,45 | -0,23% | - |
| 26.08.2025 | 153,83 | 154,85 | 152,88 | 154,80 | 0,55% | - |
| 25.08.2025 | 153,77 | 154,27 | 150,77 | 153,95 | 0,18% | - |
| 22.08.2025 | 158,98 | 159,80 | 153,55 | 153,68 | -2,86% | - |
| 21.08.2025 | 158,30 | 159,55 | 157,13 | 158,20 | 0,06% | - |
| 20.08.2025 | 156,63 | 158,60 | 156,23 | 158,10 | 0,75% | - |
| 19.08.2025 | 153,15 | 157,48 | 152,90 | 156,93 | 2,18% | - |
| 18.08.2025 | 153,63 | 154,55 | 153,33 | 153,58 | -0,03% | - |
| 15.08.2025 | 153,20 | 154,10 | 151,58 | 153,63 | 0,29% | - |
| 14.08.2025 | 152,90 | 153,77 | 152,25 | 153,18 | 0,15% | - |
| 13.08.2025 | 153,00 | 153,30 | 151,65 | 152,95 | -0,02% | - |
| 12.08.2025 | 153,55 | 154,20 | 151,38 | 152,98 | -0,42% | - |
| 11.08.2025 | 151,75 | 153,70 | 151,73 | 153,63 | 1,07% | - |
| 08.08.2025 | 149,40 | 152,10 | 149,40 | 152,00 | 1,66% | - |
| 07.08.2025 | 148,35 | 150,05 | 148,25 | 149,52 | 0,74% | - |
| 06.08.2025 | 149,70 | 150,88 | 147,80 | 148,43 | -0,93% | - |
| 05.08.2025 | 149,00 | 150,88 | 149,00 | 149,83 | 0,39% | - |
| 04.08.2025 | 146,00 | 149,48 | 143,30 | 149,25 | 1,88% | - |
| 01.08.2025 | 146,63 | 147,18 | 143,45 | 146,50 | -0,02% | - |
| 31.07.2025 | 147,55 | 149,60 | 146,25 | 146,52 | -0,86% | - |
| 30.07.2025 | 145,45 | 147,90 | 145,20 | 147,80 | 1,83% | - |
| 29.07.2025 | 144,88 | 147,13 | 144,68 | 145,15 | 0,22% | - |
| 28.07.2025 | 144,10 | 145,63 | 142,75 | 144,83 | 0,92% | - |
| 25.07.2025 | 146,30 | 147,77 | 142,65 | 143,50 | -1,80% | - |
| 24.07.2025 | 144,83 | 149,13 | 143,38 | 146,13 | 1,02% | - |
| 23.07.2025 | 152,33 | 154,00 | 143,27 | 144,65 | -4,55% | - |
| 22.07.2025 | 142,33 | 152,15 | 142,02 | 151,55 | 6,13% | - |
| 21.07.2025 | 143,55 | 144,38 | 141,60 | 142,80 | -0,45% | - |
| 18.07.2025 | 145,02 | 145,90 | 142,65 | 143,45 | -1,17% | - |
| 17.07.2025 | 143,52 | 145,45 | 142,70 | 145,15 | 1,13% | - |
| 16.07.2025 | 143,43 | 144,90 | 142,05 | 143,52 | 0,03% | - |
| 15.07.2025 | 144,35 | 145,05 | 142,00 | 143,48 | -0,54% | - |
| 14.07.2025 | 143,75 | 144,85 | 143,05 | 144,25 | 0,37% | - |
| 11.07.2025 | 146,55 | 147,90 | 143,02 | 143,73 | -1,99% | - |