204,700€
-0,94%
Echtzeit-Aktienkurs Quest Diagnostics
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 205,10 | 209,25 | 203,65 | 205,00 | -0,80% | 50,00 |
| 22.09.2026 | 202,30 | 207,05 | 198,25 | 206,65 | -3,25% | 5,00 |
| 21.09.2026 | 215,45 | 216,65 | 212,90 | 213,60 | -0,51% | 15,00 |
| 18.09.2026 | 215,65 | 216,95 | 213,45 | 214,70 | -0,42% | 2,00 |
| 17.09.2026 | 215,55 | 216,75 | 214,15 | 215,60 | 0,47% | - |
| 16.09.2026 | 213,60 | 215,65 | 213,00 | 214,60 | -0,05% | - |
| 15.09.2026 | 206,00 | 215,40 | 204,70 | 214,70 | 5,27% | 10,00 |
| 14.09.2026 | 202,60 | 206,90 | 199,85 | 203,95 | 0,99% | - |
| 11.09.2026 | 196,45 | 201,95 | 196,45 | 201,95 | 1,90% | - |
| 10.09.2026 | 203,40 | 205,80 | 197,13 | 198,18 | -1,80% | - |
| 09.09.2026 | 202,45 | 204,52 | 199,60 | 201,80 | -1,05% | - |
| 08.09.2026 | 203,35 | 204,40 | 199,73 | 203,95 | 0,27% | - |
| 07.09.2026 | 204,20 | 204,20 | 203,20 | 203,40 | -0,54% | 1,00 |
| 04.09.2026 | 205,70 | 206,15 | 203,45 | 204,50 | 0,34% | - |
| 03.09.2026 | 207,80 | 208,60 | 203,20 | 203,80 | -2,07% | - |
| 02.09.2026 | 203,80 | 209,65 | 203,40 | 208,10 | 2,01% | 5,00 |
| 01.09.2026 | 206,90 | 210,20 | 203,85 | 204,00 | -1,66% | - |
| 31.08.2026 | 208,85 | 210,30 | 206,85 | 207,45 | -1,14% | - |
| 28.08.2026 | 209,70 | 211,70 | 209,20 | 209,85 | 0,21% | 20,00 |
| 27.08.2026 | 210,25 | 211,90 | 206,70 | 209,40 | -0,24% | - |
| 26.08.2026 | 209,40 | 211,25 | 208,75 | 209,90 | 0,38% | - |
| 25.08.2026 | 209,10 | 210,05 | 207,20 | 209,10 | -0,10% | - |
| 24.08.2026 | 209,30 | 210,95 | 206,85 | 209,30 | -0,10% | - |
| 21.08.2026 | 206,60 | 209,55 | 205,00 | 209,50 | 1,11% | - |
| 20.08.2026 | 206,30 | 210,45 | 203,85 | 207,20 | 0,29% | 2,00 |
| 19.08.2026 | 204,10 | 207,60 | 201,88 | 206,60 | 1,30% | - |
| 18.08.2026 | 203,60 | 206,80 | 202,25 | 203,95 | 0,05% | - |
| 17.08.2026 | 202,80 | 204,70 | 201,35 | 203,85 | 0,32% | - |
| 14.08.2026 | 204,40 | 205,50 | 202,40 | 203,20 | -0,71% | - |
| 13.08.2026 | 206,30 | 207,95 | 204,55 | 204,65 | -0,78% | - |
| 12.08.2026 | 205,50 | 206,70 | 202,30 | 206,25 | -0,29% | 10,00 |
| 11.08.2026 | 205,90 | 207,45 | 204,55 | 206,85 | 0,88% | - |
| 10.08.2026 | 206,20 | 207,30 | 204,10 | 205,05 | -0,65% | - |
| 07.08.2026 | 208,75 | 208,75 | 204,45 | 206,40 | 0,19% | - |
| 06.08.2026 | 203,90 | 207,05 | 203,80 | 206,00 | 0,54% | - |
| 05.08.2026 | 203,35 | 205,15 | 199,93 | 204,90 | 1,09% | - |
| 04.08.2026 | 201,85 | 203,55 | 199,40 | 202,70 | 0,37% | - |
| 03.08.2026 | 203,15 | 206,55 | 200,18 | 201,95 | -0,79% | - |
| 31.07.2026 | 203,20 | 205,05 | 200,52 | 203,55 | 0,25% | 25,00 |
| 30.07.2026 | 204,40 | 206,50 | 199,83 | 203,05 | -0,47% | 1,00 |
| 29.07.2026 | 208,80 | 208,80 | 203,45 | 204,00 | -1,19% | - |
| 28.07.2026 | 200,50 | 210,85 | 200,50 | 206,45 | 1,62% | 4,00 |
| 27.07.2026 | 200,50 | 203,55 | 197,33 | 203,15 | -0,17% | - |
| 24.07.2026 | 200,30 | 204,75 | 196,50 | 203,50 | 1,70% | - |
| 23.07.2026 | 191,90 | 208,60 | 184,40 | 200,10 | 8,50% | 165,00 |
| 22.07.2026 | 182,27 | 185,33 | 180,02 | 184,43 | 1,98% | - |
| 21.07.2026 | 182,48 | 182,88 | 179,85 | 180,85 | 0,08% | - |
| 20.07.2026 | 185,85 | 185,85 | 180,63 | 180,70 | -1,67% | - |
| 17.07.2026 | 181,35 | 187,52 | 180,83 | 183,77 | 0,95% | - |
| 16.07.2026 | 176,08 | 182,23 | 174,45 | 182,05 | 3,17% | - |
| 15.07.2026 | 180,48 | 180,95 | 175,88 | 176,45 | -2,12% | 1,00 |
| 14.07.2026 | 182,23 | 182,27 | 175,27 | 180,27 | -1,07% | 1,00 |
| 13.07.2026 | 181,73 | 184,65 | 180,60 | 182,23 | -0,12% | - |
| 10.07.2026 | 182,43 | 183,23 | 181,27 | 182,45 | 0,55% | - |
| 09.07.2026 | 182,02 | 183,10 | 180,43 | 181,45 | -0,19% | - |
| 08.07.2026 | 185,10 | 185,90 | 181,43 | 181,80 | -2,56% | - |
| 07.07.2026 | 186,58 | 191,65 | 185,93 | 186,58 | 0,23% | 1,00 |
| 06.07.2026 | 189,33 | 190,02 | 185,85 | 186,15 | -1,65% | - |
| 03.07.2026 | 188,05 | 189,43 | 188,05 | 189,27 | 0,21% | - |
| 02.07.2026 | 189,73 | 190,08 | 187,93 | 188,88 | -0,77% | - |
| 01.07.2026 | 185,55 | 190,55 | 185,00 | 190,35 | 2,44% | 2,00 |
| 30.06.2026 | 185,75 | 187,55 | 184,40 | 185,83 | 0,45% | - |
| 29.06.2026 | 184,38 | 186,23 | 181,23 | 185,00 | 1,02% | - |
| 26.06.2026 | 181,52 | 183,63 | 179,10 | 183,13 | 0,91% | - |
| 25.06.2026 | 178,83 | 182,58 | 178,63 | 181,48 | 0,61% | 25,00 |
| 24.06.2026 | 173,23 | 180,58 | 173,23 | 180,38 | 4,17% | - |
| 23.06.2026 | 169,08 | 173,68 | 167,02 | 173,15 | 1,72% | - |
| 22.06.2026 | 168,48 | 171,65 | 168,43 | 170,23 | 0,18% | - |
| 19.06.2026 | 169,88 | 170,13 | 169,48 | 169,93 | 0,49% | - |
| 18.06.2026 | 171,98 | 174,48 | 167,95 | 169,10 | -1,66% | - |
| 17.06.2026 | 173,50 | 174,43 | 169,88 | 171,95 | -1,52% | - |
| 16.06.2026 | 174,43 | 176,52 | 173,95 | 174,60 | 0,45% | - |
| 15.06.2026 | 175,63 | 177,38 | 172,73 | 173,83 | -1,01% | - |
| 12.06.2026 | 175,73 | 177,98 | 175,60 | 175,60 | -0,03% | - |
| 11.06.2026 | 176,65 | 179,63 | 175,60 | 175,65 | -0,50% | - |
| 10.06.2026 | 177,13 | 179,38 | 175,08 | 176,52 | 0,24% | - |
| 09.06.2026 | 171,02 | 176,23 | 170,13 | 176,10 | 2,94% | - |
| 08.06.2026 | 174,13 | 175,10 | 170,70 | 171,08 | -1,26% | - |
| 05.06.2026 | 168,93 | 173,50 | 167,55 | 173,25 | 2,97% | - |
| 04.06.2026 | 167,08 | 173,23 | 165,88 | 168,25 | 0,24% | - |
| 03.06.2026 | 166,08 | 168,02 | 165,58 | 167,85 | 1,37% | - |
| 02.06.2026 | 165,33 | 165,93 | 164,45 | 165,58 | 0,15% | - |
| 01.06.2026 | 167,18 | 168,90 | 165,15 | 165,33 | -1,39% | - |
| 29.05.2026 | 169,18 | 169,35 | 166,93 | 167,65 | -0,74% | - |
| 28.05.2026 | 167,93 | 168,95 | 165,83 | 168,90 | 0,93% | - |
| 27.05.2026 | 167,18 | 168,50 | 165,60 | 167,35 | 0,50% | - |
| 26.05.2026 | 169,38 | 169,93 | 165,83 | 166,52 | -1,62% | - |
| 25.05.2026 | 170,02 | 170,05 | 169,10 | 169,27 | 0,46% | - |
| 22.05.2026 | 166,63 | 169,80 | 166,63 | 168,50 | 1,28% | - |
| 21.05.2026 | 166,33 | 167,02 | 163,20 | 166,38 | -0,33% | - |
| 20.05.2026 | 164,75 | 167,80 | 163,90 | 166,93 | 1,75% | - |
| 19.05.2026 | 162,95 | 164,60 | 161,60 | 164,05 | 0,54% | - |
| 18.05.2026 | 160,25 | 164,18 | 159,23 | 163,18 | 1,05% | - |
| 15.05.2026 | 161,05 | 163,00 | 160,15 | 161,48 | 0,17% | - |
| 14.05.2026 | 163,10 | 164,52 | 160,15 | 161,20 | -1,00% | - |
| 13.05.2026 | 162,10 | 163,05 | 160,27 | 162,83 | -0,09% | - |
| 12.05.2026 | 160,85 | 164,00 | 160,60 | 162,98 | 1,45% | - |
| 11.05.2026 | 157,90 | 161,55 | 157,90 | 160,65 | 1,45% | - |
| 08.05.2026 | 162,77 | 163,43 | 158,08 | 158,35 | -1,87% | 1,00 |
| 07.05.2026 | 160,45 | 161,70 | 159,52 | 161,38 | 0,39% | - |