45,240€
-0,29%
Echtzeit-Aktienkurs Qiagen NV
Bid:
Ask:
Aktienkurse zur Qiagen NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 45,40 | 45,44 | 45,24 | 45,24 | -0,29% | 2.490,00 |
| 11.11.2026 | 45,24 | 45,41 | 45,19 | 45,37 | 0,52% | 13.606,00 |
| 10.11.2026 | 45,12 | 45,24 | 45,10 | 45,14 | 0,04% | 4.927,00 |
| 09.11.2026 | 45,21 | 45,27 | 45,12 | 45,12 | -0,19% | 3.201,00 |
| 06.11.2026 | 45,08 | 45,30 | 44,89 | 45,21 | -0,14% | 10.952,00 |
| 05.11.2026 | 45,13 | 45,34 | 45,00 | 45,27 | 0,08% | 7.877,00 |
| 04.11.2026 | 45,02 | 45,26 | 44,99 | 45,23 | 0,47% | 19.259,00 |
| 03.11.2026 | 44,99 | 45,12 | 44,95 | 45,02 | 0,04% | 1.363,00 |
| 02.11.2026 | 45,09 | 45,21 | 44,90 | 45,00 | -0,20% | 2.603,00 |
| 30.10.2026 | 45,05 | 45,19 | 44,95 | 45,09 | 0,09% | 2.443,00 |
| 29.10.2026 | 44,96 | 45,28 | 44,96 | 45,05 | -0,11% | 1.153,00 |
| 28.10.2026 | 45,06 | 45,20 | 45,05 | 45,10 | 0,00% | 2.338,00 |
| 27.10.2026 | 44,96 | 45,20 | 44,96 | 45,10 | 0,20% | 15.086,00 |
| 26.10.2026 | 45,02 | 45,17 | 45,01 | 45,01 | -0,09% | 12.090,00 |
| 23.10.2026 | 44,90 | 45,09 | 44,87 | 45,05 | 0,42% | 6.719,00 |
| 22.10.2026 | 45,05 | 45,33 | 44,76 | 44,86 | 0,65% | 14.256,00 |
| 21.10.2026 | 43,78 | 44,71 | 42,74 | 44,57 | 1,90% | 5.133,00 |
| 20.10.2026 | 41,35 | 44,32 | 41,32 | 43,74 | 5,90% | 7.496,00 |
| 19.10.2026 | 41,00 | 41,71 | 40,88 | 41,31 | 0,67% | 3.271,00 |
| 16.10.2026 | 40,96 | 41,62 | 40,88 | 41,03 | -0,24% | 4.488,00 |
| 15.10.2026 | 41,13 | 41,13 | 41,13 | 41,13 | 0,19% | - |
| 14.10.2026 | 40,74 | 41,68 | 40,71 | 41,05 | 1,24% | 3.718,00 |
| 13.10.2026 | 40,54 | 41,09 | 40,23 | 40,55 | 0,04% | 12.500,00 |
| 12.10.2026 | 40,44 | 40,97 | 40,29 | 40,54 | 0,23% | 3.238,00 |
| 09.10.2026 | 39,60 | 40,75 | 39,58 | 40,44 | 2,18% | 3.020,00 |
| 08.10.2026 | 40,13 | 40,21 | 38,98 | 39,58 | -1,70% | 2.653,00 |
| 07.10.2026 | 40,54 | 41,15 | 40,08 | 40,26 | -0,69% | 3.310,00 |
| 06.10.2026 | 40,62 | 42,23 | 40,26 | 40,54 | -0,58% | 18.726,00 |
| 05.10.2026 | 39,86 | 41,01 | 39,70 | 40,78 | 2,44% | 14.104,00 |
| 02.10.2026 | 37,73 | 40,41 | 37,03 | 39,81 | 5,78% | 6.371,00 |
| 01.10.2026 | 38,72 | 39,09 | 37,41 | 37,64 | -2,80% | 9.740,00 |
| 30.09.2026 | 38,98 | 39,49 | 38,66 | 38,72 | -1,01% | 4.146,00 |
| 29.09.2026 | 39,37 | 39,65 | 38,81 | 39,12 | -0,69% | 11.715,00 |
| 28.09.2026 | 39,05 | 39,84 | 38,59 | 39,39 | 1,23% | 3.621,00 |
| 25.09.2026 | 39,07 | 39,52 | 38,75 | 38,91 | -0,46% | 19.298,00 |
| 24.09.2026 | 38,41 | 39,76 | 38,41 | 39,09 | 1,49% | 1.348,00 |
| 23.09.2026 | 38,38 | 38,51 | 37,69 | 38,51 | 0,42% | 3.519,00 |
| 22.09.2026 | 38,93 | 39,46 | 38,21 | 38,35 | -1,54% | 4.451,00 |
| 21.09.2026 | 38,10 | 38,99 | 37,95 | 38,95 | 3,26% | 3.908,00 |
| 18.09.2026 | 38,61 | 39,01 | 37,70 | 37,72 | -2,31% | 1.880,00 |
| 17.09.2026 | 37,42 | 39,07 | 37,40 | 38,61 | 3,72% | 15.773,00 |
| 16.09.2026 | 37,12 | 37,62 | 36,76 | 37,22 | 0,58% | 1.594,00 |
| 15.09.2026 | 36,36 | 37,31 | 36,21 | 37,01 | 1,51% | 3.537,00 |
| 14.09.2026 | 36,53 | 37,24 | 36,38 | 36,46 | -0,19% | 8.458,00 |
| 11.09.2026 | 36,60 | 36,83 | 36,21 | 36,53 | 0,58% | 2.671,00 |
| 10.09.2026 | 36,77 | 36,77 | 36,00 | 36,32 | -0,84% | 1.145,00 |
| 09.09.2026 | 36,47 | 36,62 | 35,85 | 36,62 | 0,42% | 8.713,00 |
| 08.09.2026 | 36,34 | 36,78 | 36,15 | 36,47 | 0,35% | 3.019,00 |
| 07.09.2026 | 37,33 | 37,40 | 36,20 | 36,34 | -2,83% | 5.526,00 |
| 04.09.2026 | 37,54 | 38,01 | 36,85 | 37,40 | -0,72% | 3.591,00 |
| 03.09.2026 | 38,16 | 38,31 | 37,17 | 37,67 | -1,27% | 7.445,00 |
| 02.09.2026 | 37,19 | 38,73 | 37,19 | 38,16 | 2,14% | 5.892,00 |
| 01.09.2026 | 37,24 | 38,25 | 37,14 | 37,36 | 0,33% | 3.201,00 |
| 31.08.2026 | 37,59 | 37,59 | 36,74 | 37,24 | -0,22% | 5.263,00 |
| 28.08.2026 | 37,63 | 37,77 | 36,90 | 37,32 | -1,13% | 4.952,00 |
| 27.08.2026 | 37,34 | 37,92 | 36,72 | 37,74 | 1,07% | 4.800,00 |
| 26.08.2026 | 37,13 | 37,91 | 37,10 | 37,34 | 0,23% | 6.817,00 |
| 25.08.2026 | 36,20 | 37,31 | 35,45 | 37,26 | 3,38% | 5.019,00 |
| 24.08.2026 | 38,03 | 39,29 | 35,92 | 36,04 | -4,19% | 6.671,00 |
| 21.08.2026 | 38,53 | 38,74 | 37,54 | 37,62 | -1,90% | 5.965,00 |
| 20.08.2026 | 38,33 | 38,91 | 38,14 | 38,34 | 0,67% | 4.706,00 |