171,475€
-2,90%
Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 175,73 | 176,65 | 172,00 | 172,90 | -2,10% | - |
| 05.03.2026 | 180,25 | 180,25 | 175,55 | 176,60 | -1,74% | 1,00 |
| 04.03.2026 | 179,43 | 180,15 | 178,15 | 179,73 | 1,08% | - |
| 03.03.2026 | 179,85 | 180,73 | 177,05 | 177,80 | -1,07% | - |
| 02.03.2026 | 177,25 | 182,35 | 177,25 | 179,73 | 0,42% | - |
| 27.02.2026 | 178,93 | 180,65 | 177,08 | 178,98 | 0,46% | - |
| 26.02.2026 | 175,95 | 178,70 | 175,52 | 178,15 | 1,29% | - |
| 25.02.2026 | 177,98 | 178,80 | 174,60 | 175,88 | -0,90% | - |
| 24.02.2026 | 175,93 | 177,58 | 175,30 | 177,48 | 2,07% | - |
| 23.02.2026 | 171,77 | 174,75 | 169,85 | 173,88 | 1,30% | - |
| 20.02.2026 | 172,73 | 174,25 | 170,48 | 171,65 | -0,41% | - |
| 19.02.2026 | 173,33 | 174,73 | 171,75 | 172,35 | -0,27% | - |
| 18.02.2026 | 173,35 | 174,88 | 172,48 | 172,83 | -0,62% | - |
| 17.02.2026 | 174,68 | 176,25 | 171,77 | 173,90 | -0,46% | - |
| 16.02.2026 | 174,33 | 175,25 | 174,25 | 174,70 | 0,52% | - |
| 13.02.2026 | 175,73 | 176,55 | 172,40 | 173,80 | -0,87% | - |
| 12.02.2026 | 176,43 | 179,45 | 174,90 | 175,33 | -0,51% | - |
| 11.02.2026 | 172,90 | 176,45 | 170,68 | 176,23 | 2,71% | - |
| 10.02.2026 | 162,15 | 174,13 | 160,48 | 171,58 | 7,28% | 40,00 |
| 09.02.2026 | 161,30 | 161,30 | 157,75 | 159,93 | -1,19% | - |
| 06.02.2026 | 163,23 | 164,20 | 160,80 | 161,85 | -0,43% | - |
| 05.02.2026 | 160,30 | 164,13 | 158,77 | 162,55 | 1,83% | - |
| 04.02.2026 | 156,70 | 160,85 | 156,52 | 159,63 | 1,70% | - |
| 03.02.2026 | 156,95 | 159,98 | 156,43 | 156,95 | 0,19% | - |
| 02.02.2026 | 158,43 | 159,52 | 154,65 | 156,65 | 0,00% | - |
| 30.01.2026 | 152,30 | 157,40 | 151,50 | 156,65 | 2,50% | - |
| 29.01.2026 | 152,88 | 154,20 | 151,77 | 152,83 | -0,07% | - |
| 28.01.2026 | 153,58 | 154,50 | 151,85 | 152,93 | -0,39% | - |
| 27.01.2026 | 153,68 | 154,38 | 151,90 | 153,52 | 0,00% | - |
| 26.01.2026 | 153,08 | 154,68 | 150,08 | 153,52 | 0,02% | - |
| 23.01.2026 | 154,98 | 155,50 | 152,63 | 153,50 | -1,25% | - |
| 22.01.2026 | 158,00 | 158,80 | 155,33 | 155,45 | -2,06% | - |
| 21.01.2026 | 162,38 | 162,38 | 158,10 | 158,73 | -2,20% | - |
| 20.01.2026 | 161,30 | 163,00 | 158,68 | 162,30 | 0,37% | - |
| 19.01.2026 | 163,15 | 163,15 | 160,77 | 161,70 | -1,18% | - |
| 16.01.2026 | 163,88 | 164,68 | 162,58 | 163,63 | -0,30% | - |
| 15.01.2026 | 160,35 | 164,40 | 159,02 | 164,13 | 2,27% | - |
| 14.01.2026 | 154,58 | 160,70 | 153,48 | 160,48 | 4,54% | - |
| 13.01.2026 | 150,13 | 153,55 | 149,63 | 153,50 | 2,28% | - |
| 12.01.2026 | 149,95 | 150,98 | 148,10 | 150,08 | -0,38% | 2,00 |
| 09.01.2026 | 152,45 | 153,35 | 150,08 | 150,65 | -0,90% | - |
| 08.01.2026 | 152,55 | 154,90 | 151,73 | 152,02 | -0,43% | - |
| 07.01.2026 | 155,33 | 155,33 | 152,58 | 152,68 | -0,88% | - |
| 06.01.2026 | 148,05 | 155,00 | 147,63 | 154,02 | 3,98% | 101,00 |
| 05.01.2026 | 149,00 | 149,58 | 146,88 | 148,13 | 0,46% | - |
| 02.01.2026 | 149,10 | 149,10 | 146,73 | 147,45 | -1,06% | 1,00 |
| 30.12.2025 | 149,10 | 149,10 | 148,90 | 149,02 | 0,00% | - |
| 29.12.2025 | 149,60 | 149,75 | 148,58 | 149,02 | 0,54% | - |
| 23.12.2025 | 149,68 | 150,63 | 148,13 | 148,23 | -1,20% | - |
| 22.12.2025 | 150,35 | 150,85 | 149,20 | 150,02 | -0,25% | - |
| 19.12.2025 | 150,45 | 150,93 | 148,88 | 150,40 | -0,13% | 2,00 |
| 18.12.2025 | 152,73 | 153,52 | 150,30 | 150,60 | -0,23% | - |
| 17.12.2025 | 153,18 | 153,18 | 150,95 | 150,95 | -0,71% | - |
| 16.12.2025 | 155,80 | 157,15 | 152,00 | 152,02 | -2,95% | 1,00 |
| 15.12.2025 | 155,45 | 157,02 | 155,35 | 156,65 | 1,10% | - |
| 12.12.2025 | 154,68 | 155,83 | 154,35 | 154,95 | 0,29% | - |
| 11.12.2025 | 153,50 | 154,88 | 152,15 | 154,50 | 0,65% | - |
| 10.12.2025 | 154,50 | 155,52 | 153,05 | 153,50 | -0,90% | - |
| 09.12.2025 | 156,13 | 157,52 | 153,63 | 154,90 | -0,91% | 1,00 |
| 08.12.2025 | 156,77 | 157,88 | 155,40 | 156,33 | -0,45% | - |
| 05.12.2025 | 158,33 | 158,52 | 156,55 | 157,02 | -0,54% | - |
| 04.12.2025 | 156,08 | 158,77 | 156,08 | 157,88 | 0,53% | - |
| 03.12.2025 | 159,98 | 159,98 | 156,23 | 157,05 | -0,35% | - |
| 02.12.2025 | 159,45 | 159,45 | 156,98 | 157,60 | -1,08% | - |
| 01.12.2025 | 163,13 | 163,52 | 159,33 | 159,33 | -2,28% | - |
| 28.11.2025 | 163,98 | 164,60 | 162,93 | 163,05 | -0,21% | 1,00 |
| 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% | - |