45,255€
-4,73%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 46,40 | 47,32 | 44,90 | 45,26 | -4,73% | - |
| 20.01.2026 | 39,12 | 49,50 | 39,12 | 47,50 | 20,09% | 68.495,00 |
| 19.01.2026 | 40,34 | 40,58 | 38,98 | 39,56 | -4,13% | 17.068,00 |
| 16.01.2026 | 41,63 | 41,63 | 40,95 | 41,26 | -0,58% | 3.975,00 |
| 15.01.2026 | 40,75 | 41,50 | 40,37 | 41,50 | 1,77% | 2.502,00 |
| 14.01.2026 | 40,84 | 41,02 | 40,23 | 40,78 | -0,13% | 4.599,00 |
| 13.01.2026 | 40,22 | 40,84 | 40,11 | 40,84 | 1,21% | 11.583,00 |
| 12.01.2026 | 41,26 | 41,67 | 40,00 | 40,35 | -2,51% | 9.204,00 |
| 09.01.2026 | 41,36 | 42,07 | 41,09 | 41,39 | 0,69% | 2.355,00 |
| 08.01.2026 | 40,51 | 41,18 | 40,23 | 41,10 | 2,52% | 983,00 |
| 07.01.2026 | 40,05 | 40,64 | 39,92 | 40,09 | 0,33% | 4.487,00 |
| 06.01.2026 | 39,49 | 40,50 | 39,15 | 39,96 | 1,51% | 8.583,00 |
| 05.01.2026 | 38,26 | 39,56 | 38,26 | 39,37 | 3,04% | 7.304,00 |
| 02.01.2026 | 39,01 | 39,01 | 38,20 | 38,21 | -1,27% | 7.127,00 |
| 30.12.2025 | 38,59 | 38,86 | 38,59 | 38,70 | -0,48% | 3.361,00 |
| 29.12.2025 | 38,56 | 39,04 | 38,50 | 38,88 | 0,45% | 6.751,00 |
| 23.12.2025 | 39,24 | 39,26 | 38,68 | 38,71 | -1,41% | 4.316,00 |
| 22.12.2025 | 38,59 | 39,26 | 38,56 | 39,26 | 0,63% | 3.860,00 |
| 19.12.2025 | 38,36 | 39,08 | 38,31 | 39,02 | 1,93% | 2.857,00 |
| 18.12.2025 | 38,68 | 38,68 | 38,28 | 38,28 | -0,93% | 3.140,00 |
| 17.12.2025 | 38,11 | 38,64 | 37,54 | 38,64 | 0,89% | 10.953,00 |
| 16.12.2025 | 38,34 | 38,55 | 37,85 | 38,30 | 0,17% | 4.805,00 |
| 15.12.2025 | 38,79 | 38,79 | 38,19 | 38,23 | -1,15% | 8.247,00 |
| 12.12.2025 | 38,90 | 38,90 | 38,13 | 38,68 | -0,12% | 6.917,00 |
| 11.12.2025 | 39,11 | 39,30 | 38,47 | 38,72 | -2,15% | 3.313,00 |
| 10.12.2025 | 39,45 | 39,57 | 39,15 | 39,57 | 0,43% | 6.104,00 |
| 09.12.2025 | 39,57 | 39,74 | 39,25 | 39,40 | 0,83% | 5.627,00 |
| 08.12.2025 | 40,08 | 40,26 | 39,08 | 39,08 | -2,83% | 6.075,00 |
| 05.12.2025 | 40,70 | 40,70 | 40,22 | 40,22 | -1,18% | 1.210,00 |
| 04.12.2025 | 40,03 | 40,70 | 39,97 | 40,70 | 2,48% | 486,00 |
| 03.12.2025 | 40,55 | 40,58 | 39,69 | 39,71 | -2,02% | 2.885,00 |
| 02.12.2025 | 41,04 | 41,04 | 40,29 | 40,53 | -1,39% | 9.446,00 |
| 01.12.2025 | 41,08 | 41,37 | 41,05 | 41,10 | 0,29% | 1.605,00 |
| 28.11.2025 | 41,63 | 41,63 | 40,88 | 40,98 | -1,54% | 4.628,00 |
| 27.11.2025 | 41,44 | 41,73 | 41,27 | 41,62 | 0,58% | 2.373,00 |
| 26.11.2025 | 41,87 | 42,38 | 41,34 | 41,38 | -1,12% | 5.521,00 |
| 25.11.2025 | 41,13 | 42,00 | 40,77 | 41,85 | 2,42% | 3.620,00 |
| 24.11.2025 | 40,56 | 41,28 | 40,56 | 40,86 | 1,04% | 6.764,00 |
| 21.11.2025 | 39,51 | 40,84 | 39,42 | 40,44 | 2,31% | 7.364,00 |
| 20.11.2025 | 38,59 | 39,74 | 38,59 | 39,53 | 2,07% | 6.590,00 |
| 19.11.2025 | 38,03 | 38,73 | 38,00 | 38,73 | 1,91% | 4.092,00 |
| 18.11.2025 | 37,89 | 38,00 | 37,57 | 38,00 | 0,33% | 3.915,00 |
| 17.11.2025 | 38,34 | 38,38 | 37,88 | 37,88 | -1,25% | 4.500,00 |
| 14.11.2025 | 38,21 | 38,41 | 38,01 | 38,36 | 0,25% | 4.013,00 |
| 13.11.2025 | 38,33 | 38,68 | 38,20 | 38,26 | -0,01% | 2.634,00 |
| 12.11.2025 | 38,38 | 38,57 | 38,03 | 38,27 | -0,14% | 15.045,00 |
| 11.11.2025 | 37,39 | 38,34 | 37,04 | 38,32 | 3,29% | 3.070,00 |
| 10.11.2025 | 37,93 | 38,02 | 37,06 | 37,10 | -1,53% | 6.540,00 |
| 07.11.2025 | 37,57 | 37,68 | 37,00 | 37,68 | 0,60% | 4.010,00 |
| 06.11.2025 | 38,55 | 38,55 | 37,21 | 37,45 | -2,26% | 6.856,00 |
| 05.11.2025 | 38,58 | 38,68 | 37,92 | 38,32 | -0,69% | 5.214,00 |
| 04.11.2025 | 39,48 | 40,86 | 37,94 | 38,58 | -2,59% | 11.305,00 |
| 03.11.2025 | 40,49 | 40,85 | 39,59 | 39,61 | -2,92% | 2.170,00 |
| 31.10.2025 | 40,20 | 40,98 | 40,04 | 40,80 | 1,30% | 1.166,00 |
| 30.10.2025 | 40,63 | 40,86 | 40,16 | 40,27 | -1,49% | 1.665,00 |
| 29.10.2025 | 40,93 | 41,13 | 40,79 | 40,88 | 0,06% | 2.164,00 |
| 28.10.2025 | 41,28 | 41,72 | 40,86 | 40,86 | -1,20% | 1.941,00 |
| 27.10.2025 | 42,56 | 42,58 | 41,35 | 41,35 | -1,84% | 2.102,00 |
| 24.10.2025 | 42,49 | 42,61 | 42,13 | 42,13 | -1,06% | 4.495,00 |
| 23.10.2025 | 41,74 | 42,58 | 41,74 | 42,58 | 1,24% | 4.646,00 |
| 22.10.2025 | 42,03 | 42,06 | 41,69 | 42,06 | -0,15% | 968,00 |
| 21.10.2025 | 41,58 | 42,72 | 41,58 | 42,12 | 1,26% | 3.595,00 |
| 20.10.2025 | 41,23 | 42,00 | 41,12 | 41,60 | 0,69% | 10.583,00 |
| 17.10.2025 | 41,05 | 41,50 | 40,69 | 41,31 | -0,19% | 4.341,00 |
| 16.10.2025 | 40,98 | 41,47 | 40,71 | 41,39 | 1,88% | 2.869,00 |
| 15.10.2025 | 40,77 | 40,99 | 40,43 | 40,63 | -0,83% | 1.397,00 |
| 14.10.2025 | 40,77 | 41,31 | 40,41 | 40,97 | 0,56% | 3.148,00 |
| 13.10.2025 | 40,53 | 40,90 | 40,48 | 40,74 | 1,20% | 2.037,00 |
| 10.10.2025 | 40,91 | 41,13 | 40,25 | 40,25 | -1,71% | 2.111,00 |
| 09.10.2025 | 41,12 | 41,30 | 40,93 | 40,95 | -0,13% | 6.099,00 |
| 08.10.2025 | 40,07 | 41,01 | 40,07 | 41,01 | 2,33% | 6.988,00 |
| 07.10.2025 | 39,95 | 40,42 | 39,91 | 40,07 | 0,73% | 2.469,00 |
| 06.10.2025 | 40,00 | 40,17 | 39,75 | 39,78 | -0,54% | 4.029,00 |
| 03.10.2025 | 39,69 | 40,00 | 39,29 | 40,00 | 1,78% | 1.209,00 |
| 02.10.2025 | 39,59 | 39,69 | 39,23 | 39,30 | -0,63% | 4.642,00 |
| 01.10.2025 | 38,05 | 39,55 | 37,99 | 39,55 | 4,37% | 19.055,00 |
| 30.09.2025 | 37,56 | 38,07 | 37,19 | 37,89 | 1,49% | 2.377,00 |
| 29.09.2025 | 37,42 | 37,79 | 37,31 | 37,34 | -0,70% | 4.082,00 |
| 26.09.2025 | 37,86 | 37,90 | 37,34 | 37,60 | 0,45% | 2.407,00 |
| 25.09.2025 | 38,50 | 38,60 | 37,43 | 37,43 | -2,88% | 7.750,00 |
| 24.09.2025 | 38,63 | 38,72 | 38,40 | 38,54 | -0,45% | 9.426,00 |
| 23.09.2025 | 38,78 | 38,98 | 38,71 | 38,72 | -0,67% | 1.439,00 |
| 22.09.2025 | 38,84 | 39,35 | 38,62 | 38,98 | 0,15% | 1.911,00 |
| 19.09.2025 | 38,83 | 39,12 | 38,50 | 38,92 | -0,42% | 6.148,00 |
| 18.09.2025 | 38,44 | 39,09 | 38,42 | 39,08 | 1,73% | 2.054,00 |
| 17.09.2025 | 38,59 | 38,61 | 38,24 | 38,42 | -0,52% | 3.321,00 |
| 16.09.2025 | 38,43 | 38,75 | 38,19 | 38,62 | -0,35% | 1.416,00 |
| 15.09.2025 | 38,89 | 38,89 | 38,18 | 38,75 | -0,56% | 5.681,00 |
| 12.09.2025 | 39,33 | 39,46 | 38,66 | 38,97 | -0,56% | 1.877,00 |
| 11.09.2025 | 39,54 | 39,70 | 38,65 | 39,19 | -0,17% | 4.889,00 |
| 10.09.2025 | 40,19 | 40,19 | 39,26 | 39,26 | -2,69% | 4.533,00 |
| 09.09.2025 | 40,39 | 40,87 | 39,99 | 40,34 | 0,05% | 1.736,00 |
| 08.09.2025 | 40,55 | 40,57 | 40,26 | 40,32 | -0,55% | 2.202,00 |
| 05.09.2025 | 40,58 | 40,67 | 40,26 | 40,55 | 1,44% | 4.311,00 |
| 04.09.2025 | 40,04 | 40,25 | 39,74 | 39,97 | -0,30% | 1.733,00 |
| 03.09.2025 | 40,43 | 40,66 | 39,89 | 40,09 | -0,87% | 2.056,00 |
| 02.09.2025 | 40,24 | 40,82 | 40,06 | 40,44 | -0,80% | 1.910,00 |
| 01.09.2025 | 40,00 | 40,77 | 39,25 | 40,77 | 2,04% | 6.615,00 |
| 29.08.2025 | 39,57 | 40,06 | 39,28 | 39,95 | 1,77% | 5.471,00 |
| 28.08.2025 | 41,11 | 41,11 | 39,26 | 39,26 | -4,41% | 15.870,00 |