45,198€
0,13%
Echtzeit-Aktienkurs Qiagen NV
Bid:
Ask:
Aktienkurse zur Qiagen NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 45,44 | 45,50 | 45,03 | 45,03 | -0,24% | 8.886,00 |
| 11.11.2026 | 45,08 | 45,41 | 45,06 | 45,14 | 0,28% | 9.811,00 |
| 10.11.2026 | 45,01 | 45,23 | 45,01 | 45,02 | 0,02% | 7.401,00 |
| 09.11.2026 | 45,14 | 45,44 | 45,01 | 45,01 | -0,04% | 12.643,00 |
| 06.11.2026 | 45,01 | 45,31 | 45,00 | 45,03 | -0,50% | 10.060,00 |
| 05.11.2026 | 45,01 | 45,33 | 44,99 | 45,25 | 0,01% | 23.118,00 |
| 04.11.2026 | 44,93 | 45,35 | 44,93 | 45,25 | 0,85% | 19.081,00 |
| 03.11.2026 | 44,96 | 45,10 | 44,87 | 44,87 | -0,20% | 9.635,00 |
| 02.11.2026 | 44,96 | 45,20 | 44,91 | 44,96 | 0,01% | 10.989,00 |
| 30.10.2026 | 44,96 | 45,16 | 44,95 | 44,95 | -0,54% | 13.726,00 |
| 29.10.2026 | 45,05 | 45,25 | 44,92 | 45,20 | 0,38% | 8.655,00 |
| 28.10.2026 | 45,10 | 45,20 | 44,91 | 45,03 | -0,37% | 11.415,00 |
| 27.10.2026 | 44,97 | 45,20 | 44,94 | 45,19 | 0,39% | 20.279,00 |
| 26.10.2026 | 45,10 | 45,18 | 44,91 | 45,02 | 0,03% | 28.385,00 |
| 23.10.2026 | 44,92 | 45,10 | 44,71 | 45,00 | 0,42% | 43.663,00 |
| 22.10.2026 | 44,64 | 45,30 | 44,64 | 44,81 | 0,02% | 166.146,00 |
| 21.10.2026 | 43,81 | 44,80 | 42,75 | 44,80 | 2,78% | 42.948,00 |
| 20.10.2026 | 41,50 | 44,32 | 41,50 | 43,59 | 5,15% | 52.021,00 |
| 19.10.2026 | 40,87 | 41,79 | 40,87 | 41,46 | 0,86% | 7.050,00 |
| 16.10.2026 | 40,94 | 41,56 | 40,94 | 41,10 | -0,28% | 5.542,00 |
| 15.10.2026 | 40,55 | 41,51 | 40,55 | 41,22 | 1,40% | 4.659,00 |
| 14.10.2026 | 41,24 | 41,63 | 40,65 | 40,65 | -0,87% | 7.708,00 |
| 13.10.2026 | 40,69 | 41,00 | 40,27 | 41,00 | 0,99% | 7.673,00 |
| 12.10.2026 | 40,46 | 40,94 | 40,18 | 40,60 | 0,68% | 15.582,00 |
| 09.10.2026 | 39,56 | 40,65 | 39,56 | 40,33 | 1,84% | 3.556,00 |
| 08.10.2026 | 39,80 | 40,12 | 38,96 | 39,60 | -1,76% | 21.277,00 |
| 07.10.2026 | 40,36 | 41,10 | 39,99 | 40,31 | -0,48% | 12.313,00 |
| 06.10.2026 | 40,89 | 42,27 | 40,26 | 40,50 | -1,16% | 51.042,00 |
| 05.10.2026 | 39,82 | 40,98 | 39,58 | 40,98 | 2,41% | 37.600,00 |
| 02.10.2026 | 37,50 | 40,40 | 37,17 | 40,01 | 6,47% | 14.596,00 |
| 01.10.2026 | 38,61 | 39,07 | 37,38 | 37,58 | -2,66% | 9.956,00 |
| 30.09.2026 | 39,14 | 39,41 | 38,61 | 38,61 | -0,97% | 13.937,00 |
| 29.09.2026 | 39,34 | 39,43 | 38,88 | 38,99 | -1,34% | 5.673,00 |
| 28.09.2026 | 38,61 | 39,96 | 38,61 | 39,52 | 1,29% | 11.547,00 |
| 25.09.2026 | 39,35 | 39,50 | 38,73 | 39,01 | 0,03% | 5.381,00 |
| 24.09.2026 | 38,24 | 39,70 | 38,24 | 39,00 | 1,83% | 13.413,00 |
| 23.09.2026 | 38,00 | 38,58 | 37,70 | 38,30 | -0,43% | 8.294,00 |
| 22.09.2026 | 39,24 | 39,39 | 38,15 | 38,47 | -1,21% | 3.331,00 |
| 21.09.2026 | 38,07 | 39,16 | 37,75 | 38,94 | 2,80% | 11.809,00 |
| 18.09.2026 | 38,40 | 39,00 | 37,83 | 37,88 | -2,31% | 10.487,00 |
| 17.09.2026 | 37,46 | 38,88 | 37,46 | 38,77 | 3,33% | 28.847,00 |
| 16.09.2026 | 37,12 | 37,52 | 36,92 | 37,52 | 1,75% | 3.304,00 |
| 15.09.2026 | 36,30 | 37,31 | 35,95 | 36,88 | 1,12% | 6.129,00 |
| 14.09.2026 | 36,30 | 37,23 | 36,15 | 36,47 | 0,41% | 6.719,00 |
| 11.09.2026 | 36,16 | 36,81 | 36,16 | 36,32 | -0,34% | 10.134,00 |
| 10.09.2026 | 36,81 | 36,81 | 36,11 | 36,44 | -0,53% | 8.902,00 |
| 09.09.2026 | 36,58 | 36,64 | 35,97 | 36,64 | 0,22% | 5.261,00 |
| 08.09.2026 | 36,47 | 36,77 | 36,14 | 36,56 | 0,98% | 4.134,00 |
| 07.09.2026 | 37,40 | 37,40 | 36,17 | 36,20 | -2,50% | 11.714,00 |
| 04.09.2026 | 37,88 | 37,88 | 36,96 | 37,13 | -1,07% | 6.906,00 |
| 03.09.2026 | 38,17 | 38,28 | 37,20 | 37,53 | -1,72% | 10.062,00 |
| 02.09.2026 | 37,49 | 38,70 | 37,34 | 38,19 | 1,80% | 11.954,00 |
| 01.09.2026 | 37,20 | 38,18 | 37,16 | 37,51 | 0,66% | 3.659,00 |
| 31.08.2026 | 37,57 | 37,65 | 36,80 | 37,27 | -0,80% | 8.157,00 |
| 28.08.2026 | 37,80 | 37,80 | 36,51 | 37,57 | -0,63% | 20.490,00 |
| 27.08.2026 | 37,53 | 37,91 | 36,73 | 37,81 | 0,83% | 11.003,00 |
| 26.08.2026 | 37,51 | 37,81 | 37,15 | 37,50 | 1,02% | 13.150,00 |
| 25.08.2026 | 35,91 | 37,47 | 35,43 | 37,12 | 3,07% | 12.795,00 |
| 24.08.2026 | 38,05 | 39,01 | 35,83 | 36,01 | -4,80% | 23.199,00 |
| 21.08.2026 | 38,54 | 38,84 | 37,42 | 37,83 | -0,54% | 10.012,00 |
| 20.08.2026 | 38,23 | 38,95 | 37,87 | 38,03 | 0,18% | 12.020,00 |
| 19.08.2026 | 36,40 | 38,34 | 36,40 | 37,96 | 4,27% | 12.587,00 |
| 18.08.2026 | 36,88 | 37,50 | 36,41 | 36,41 | -1,67% | 4.903,00 |
| 17.08.2026 | 37,03 | 37,27 | 36,26 | 37,03 | -0,18% | 7.293,00 |
| 14.08.2026 | 37,76 | 37,86 | 37,09 | 37,09 | -1,60% | 8.953,00 |
| 13.08.2026 | 37,21 | 37,87 | 37,21 | 37,70 | 1,64% | 4.553,00 |
| 12.08.2026 | 37,22 | 37,55 | 36,49 | 37,09 | -0,36% | 12.887,00 |
| 11.08.2026 | 38,05 | 38,23 | 37,01 | 37,22 | -2,17% | 8.518,00 |
| 10.08.2026 | 36,77 | 38,41 | 36,43 | 38,05 | 4,48% | 28.673,00 |
| 07.08.2026 | 36,39 | 37,40 | 36,36 | 36,42 | 0,76% | 10.787,00 |
| 06.08.2026 | 36,52 | 36,77 | 35,55 | 36,14 | -0,08% | 10.331,00 |
| 05.08.2026 | 36,96 | 36,96 | 35,91 | 36,17 | -0,28% | 4.533,00 |
| 04.08.2026 | 36,60 | 37,19 | 35,96 | 36,27 | -0,70% | 11.901,00 |
| 03.08.2026 | 36,37 | 37,00 | 36,10 | 36,53 | 2,31% | 15.481,00 |
| 31.07.2026 | 35,84 | 36,18 | 35,42 | 35,70 | -0,94% | 5.629,00 |
| 30.07.2026 | 36,71 | 36,71 | 35,79 | 36,04 | -1,11% | 5.542,00 |
| 29.07.2026 | 36,67 | 37,15 | 36,45 | 36,45 | -1,03% | 3.853,00 |
| 28.07.2026 | 36,21 | 37,25 | 35,91 | 36,83 | 1,67% | 21.299,00 |
| 27.07.2026 | 36,60 | 37,32 | 36,08 | 36,22 | 0,22% | 34.171,00 |
| 24.07.2026 | 36,59 | 36,61 | 36,05 | 36,14 | -0,97% | 3.532,00 |
| 23.07.2026 | 35,42 | 36,56 | 35,00 | 36,50 | 2,99% | 9.934,00 |
| 22.07.2026 | 35,63 | 35,98 | 35,22 | 35,44 | 0,88% | 8.177,00 |
| 21.07.2026 | 35,80 | 36,01 | 34,68 | 35,13 | -1,51% | 29.188,00 |
| 20.07.2026 | 36,30 | 36,30 | 35,56 | 35,67 | -1,05% | 5.748,00 |
| 17.07.2026 | 36,19 | 36,61 | 35,79 | 36,05 | 0,01% | 18.247,00 |
| 16.07.2026 | 35,97 | 36,39 | 35,97 | 36,04 | 0,40% | 15.540,00 |
| 15.07.2026 | 36,04 | 36,83 | 35,90 | 35,90 | -0,94% | 4.371,00 |
| 14.07.2026 | 36,15 | 36,64 | 35,20 | 36,24 | -0,04% | 13.995,00 |
| 13.07.2026 | 36,20 | 36,75 | 36,01 | 36,25 | 0,08% | 6.547,00 |
| 10.07.2026 | 36,79 | 37,00 | 35,47 | 36,22 | -0,77% | 20.181,00 |
| 09.07.2026 | 33,01 | 37,80 | 32,97 | 36,50 | 10,21% | 56.372,00 |
| 08.07.2026 | 33,76 | 34,07 | 33,01 | 33,12 | -2,87% | 8.537,00 |
| 07.07.2026 | 33,21 | 34,65 | 33,17 | 34,10 | -1,33% | 5.178,00 |
| 06.07.2026 | 34,96 | 35,00 | 33,82 | 34,56 | 0,19% | 14.706,00 |
| 03.07.2026 | 34,94 | 35,20 | 34,45 | 34,50 | -0,98% | 2.254,00 |
| 02.07.2026 | 34,56 | 35,15 | 34,50 | 34,84 | 0,71% | 8.771,00 |
| 01.07.2026 | 34,45 | 34,59 | 34,06 | 34,59 | 0,14% | 18.860,00 |
| 30.06.2026 | 34,69 | 34,69 | 33,73 | 34,54 | -0,20% | 10.953,00 |
| 29.06.2026 | 34,48 | 34,88 | 34,37 | 34,61 | 1,21% | 8.890,00 |
| 26.06.2026 | 34,17 | 34,57 | 33,76 | 34,20 | -0,54% | 23.630,00 |