42,698€
-0,36%
Echtzeit-Aktienkurs Qiagen NV
Bid:
Ask:
Aktienkurse zur Qiagen NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 42,77 | 43,99 | 42,70 | 43,28 | 1,00% | 505.307,00 |
| 12.02.2026 | 42,68 | 43,43 | 42,54 | 42,85 | -0,35% | 597.751,00 |
| 11.02.2026 | 43,40 | 43,40 | 42,76 | 43,00 | -0,43% | 663.414,00 |
| 10.02.2026 | 42,50 | 43,31 | 42,21 | 43,19 | 0,70% | 497.684,00 |
| 09.02.2026 | 43,04 | 43,04 | 42,24 | 42,89 | -0,66% | 634.644,00 |
| 06.02.2026 | 43,30 | 43,88 | 42,99 | 43,17 | -0,70% | 490.425,00 |
| 05.02.2026 | 43,67 | 45,19 | 41,80 | 43,48 | -0,58% | 1.173.211,00 |
| 04.02.2026 | 43,73 | 44,09 | 43,54 | 43,73 | -0,69% | 519.673,00 |
| 03.02.2026 | 43,90 | 44,35 | 43,62 | 44,04 | -0,07% | 514.740,00 |
| 02.02.2026 | 44,48 | 44,94 | 44,05 | 44,07 | -1,24% | 544.966,00 |
| 30.01.2026 | 44,48 | 45,11 | 44,10 | 44,62 | 0,64% | 501.482,00 |
| 29.01.2026 | 45,31 | 45,51 | 44,12 | 44,34 | -0,85% | 531.469,00 |
| 28.01.2026 | 45,13 | 45,35 | 44,45 | 44,72 | -1,69% | 504.376,00 |
| 27.01.2026 | 45,87 | 46,22 | 45,30 | 45,49 | -2,04% | 660.602,00 |
| 26.01.2026 | 46,65 | 47,29 | 46,33 | 46,43 | 0,65% | 572.036,00 |
| 23.01.2026 | 45,44 | 46,15 | 45,36 | 46,13 | 0,01% | 894.329,00 |
| 22.01.2026 | 46,59 | 47,60 | 46,13 | 46,13 | -0,27% | 1.233.993,00 |
| 21.01.2026 | 47,30 | 47,30 | 44,90 | 46,25 | 4,85% | 3.606.653,00 |
| 20.01.2026 | 39,25 | 44,11 | 39,20 | 44,11 | 12,37% | 1.371.519,00 |
| 19.01.2026 | 40,57 | 40,63 | 38,90 | 39,26 | -4,23% | 396.290,00 |
| 16.01.2026 | 41,39 | 41,71 | 40,99 | 40,99 | 0,42% | 694.585,00 |
| 15.01.2026 | 40,68 | 40,94 | 40,30 | 40,82 | 0,32% | 474.561,00 |
| 14.01.2026 | 40,40 | 41,09 | 40,22 | 40,69 | 0,68% | 836.197,00 |
| 13.01.2026 | 40,59 | 40,87 | 40,13 | 40,42 | -1,26% | 537.920,00 |
| 12.01.2026 | 41,20 | 41,72 | 40,90 | 40,93 | -0,73% | 432.459,00 |
| 09.01.2026 | 41,36 | 42,08 | 41,07 | 41,23 | -0,15% | 510.718,00 |
| 08.01.2026 | 40,82 | 41,30 | 40,12 | 41,29 | 2,60% | 460.788,00 |
| 07.01.2026 | 40,07 | 40,67 | 40,07 | 40,25 | 0,65% | 562.215,00 |
| 06.01.2026 | 39,18 | 40,53 | 39,00 | 39,99 | 2,87% | 768.868,00 |
| 05.01.2026 | 38,63 | 38,99 | 38,41 | 38,87 | 1,16% | 643.826,00 |
| 02.01.2026 | 38,71 | 38,73 | 38,15 | 38,43 | -1,11% | 324.827,00 |
| 30.12.2025 | 38,92 | 38,92 | 38,65 | 38,86 | 0,26% | 165.280,00 |
| 29.12.2025 | 38,42 | 39,07 | 38,40 | 38,76 | -0,59% | 372.216,00 |
| 23.12.2025 | 39,10 | 39,24 | 38,89 | 38,99 | -0,35% | 224.260,00 |
| 22.12.2025 | 39,01 | 39,15 | 38,51 | 39,12 | 0,98% | 291.948,00 |
| 19.12.2025 | 38,30 | 38,85 | 38,25 | 38,74 | 0,77% | 1.284.730,00 |
| 18.12.2025 | 38,28 | 38,68 | 38,27 | 38,45 | -0,09% | 658.095,00 |
| 17.12.2025 | 38,22 | 38,74 | 37,52 | 38,48 | 1,29% | 618.814,00 |
| 16.12.2025 | 38,54 | 38,58 | 37,96 | 37,99 | -0,90% | 924.800,00 |
| 15.12.2025 | 38,52 | 38,78 | 38,33 | 38,34 | -0,03% | 558.274,00 |
| 12.12.2025 | 38,52 | 38,68 | 38,30 | 38,35 | -0,67% | 486.809,00 |
| 11.12.2025 | 39,12 | 39,26 | 38,51 | 38,61 | -1,77% | 585.964,00 |
| 10.12.2025 | 39,28 | 39,65 | 39,20 | 39,30 | -0,47% | 503.676,00 |
| 09.12.2025 | 39,28 | 39,75 | 39,28 | 39,49 | -0,77% | 372.872,00 |
| 08.12.2025 | 39,98 | 40,22 | 39,63 | 39,79 | -1,52% | 365.063,00 |
| 05.12.2025 | 40,62 | 40,77 | 40,33 | 40,41 | -0,02% | 363.923,00 |
| 04.12.2025 | 40,07 | 40,52 | 39,89 | 40,42 | 1,24% | 544.444,00 |
| 03.12.2025 | 40,15 | 40,68 | 39,77 | 39,92 | -1,20% | 472.428,00 |
| 02.12.2025 | 40,70 | 40,90 | 40,18 | 40,41 | -1,42% | 469.285,00 |
| 01.12.2025 | 41,16 | 41,45 | 40,99 | 40,99 | -0,34% | 370.782,00 |
| 28.11.2025 | 41,47 | 41,60 | 41,13 | 41,13 | -0,77% | 260.923,00 |
| 27.11.2025 | 41,44 | 41,75 | 41,04 | 41,45 | -0,79% | 214.089,00 |
| 26.11.2025 | 41,91 | 42,00 | 41,45 | 41,78 | -0,04% | 396.687,00 |
| 25.11.2025 | 41,09 | 42,00 | 40,71 | 41,79 | 1,79% | 424.471,00 |
| 24.11.2025 | 40,81 | 41,32 | 40,60 | 41,06 | 1,67% | 1.561.976,00 |
| 21.11.2025 | 39,45 | 40,49 | 39,40 | 40,38 | 2,38% | 607.928,00 |
| 20.11.2025 | 38,54 | 39,87 | 38,43 | 39,44 | 3,60% | 581.985,00 |
| 19.11.2025 | 38,01 | 38,69 | 37,95 | 38,07 | 0,83% | 443.641,00 |
| 18.11.2025 | 37,80 | 38,08 | 37,57 | 37,76 | -1,04% | 501.359,00 |
| 17.11.2025 | 38,27 | 38,27 | 37,90 | 38,15 | -0,04% | 366.660,00 |
| 14.11.2025 | 38,23 | 38,41 | 38,07 | 38,17 | -1,37% | 299.830,00 |
| 13.11.2025 | 38,50 | 38,72 | 38,16 | 38,70 | 0,85% | 467.465,00 |
| 12.11.2025 | 38,35 | 38,49 | 38,15 | 38,37 | 1,40% | 494.266,00 |
| 11.11.2025 | 37,42 | 37,94 | 37,28 | 37,84 | 1,27% | 354.109,00 |
| 10.11.2025 | 37,45 | 37,75 | 37,32 | 37,37 | 0,08% | 371.707,00 |
| 07.11.2025 | 37,44 | 37,66 | 36,99 | 37,34 | -0,05% | 568.826,00 |
| 06.11.2025 | 38,20 | 38,37 | 37,36 | 37,36 | -2,26% | 636.967,00 |
| 05.11.2025 | 38,61 | 38,86 | 37,84 | 38,22 | -3,67% | 861.807,00 |
| 04.11.2025 | 39,27 | 39,82 | 38,89 | 39,68 | 0,53% | 522.375,00 |
| 03.11.2025 | 40,26 | 40,53 | 39,43 | 39,47 | -3,18% | 532.507,00 |
| 31.10.2025 | 40,10 | 40,93 | 40,00 | 40,76 | 0,90% | 388.940,00 |
| 30.10.2025 | 40,75 | 40,86 | 40,04 | 40,40 | -1,43% | 353.691,00 |
| 29.10.2025 | 40,97 | 41,14 | 40,76 | 40,98 | -0,39% | 330.470,00 |
| 28.10.2025 | 41,57 | 41,80 | 41,14 | 41,14 | -1,72% | 345.490,00 |
| 27.10.2025 | 42,36 | 42,46 | 41,86 | 41,86 | -1,29% | 328.633,00 |
| 24.10.2025 | 42,27 | 42,65 | 42,21 | 42,41 | 0,32% | 295.573,00 |
| 23.10.2025 | 41,72 | 42,42 | 41,72 | 42,27 | 0,49% | 468.701,00 |
| 22.10.2025 | 41,90 | 42,10 | 41,68 | 42,07 | -0,10% | 578.662,00 |
| 21.10.2025 | 41,82 | 42,70 | 41,63 | 42,11 | 0,59% | 316.806,00 |
| 20.10.2025 | 41,08 | 42,03 | 40,97 | 41,86 | 1,25% | 312.754,00 |
| 17.10.2025 | 40,96 | 41,50 | 40,82 | 41,35 | 0,29% | 378.546,00 |
| 16.10.2025 | 41,10 | 41,51 | 40,65 | 41,23 | 1,41% | 654.545,00 |
| 15.10.2025 | 40,76 | 41,06 | 40,65 | 40,65 | 0,10% | 315.461,00 |
| 14.10.2025 | 40,86 | 41,30 | 40,54 | 40,61 | -0,84% | 309.917,00 |
| 13.10.2025 | 40,48 | 40,96 | 40,40 | 40,96 | 1,20% | 238.788,00 |
| 10.10.2025 | 40,65 | 41,15 | 40,47 | 40,47 | -1,56% | 401.522,00 |
| 09.10.2025 | 40,95 | 41,33 | 40,84 | 41,11 | 0,85% | 371.138,00 |
| 08.10.2025 | 40,08 | 40,80 | 40,03 | 40,77 | 1,52% | 323.455,00 |
| 07.10.2025 | 39,97 | 40,44 | 39,87 | 40,16 | 0,06% | 283.676,00 |
| 06.10.2025 | 39,91 | 40,18 | 39,78 | 40,13 | 0,98% | 330.828,00 |
| 03.10.2025 | 39,48 | 39,96 | 39,30 | 39,74 | 0,68% | 338.413,00 |
| 02.10.2025 | 39,40 | 39,69 | 39,19 | 39,47 | 0,71% | 366.746,00 |
| 01.10.2025 | 37,78 | 39,19 | 37,77 | 39,19 | 3,97% | 600.151,00 |
| 30.09.2025 | 37,42 | 37,76 | 37,13 | 37,70 | 0,20% | 565.725,00 |
| 29.09.2025 | 37,54 | 37,75 | 37,22 | 37,62 | 0,28% | 320.971,00 |
| 26.09.2025 | 37,85 | 37,91 | 37,49 | 37,52 | -0,35% | 532.439,00 |
| 25.09.2025 | 38,20 | 38,25 | 37,64 | 37,65 | -2,03% | 937.180,00 |
| 24.09.2025 | 38,72 | 38,75 | 38,37 | 38,43 | -1,13% | 360.901,00 |
| 23.09.2025 | 38,89 | 39,01 | 38,64 | 38,87 | -0,30% | 232.093,00 |
| 22.09.2025 | 39,23 | 39,37 | 38,96 | 38,98 | -0,06% | 234.905,00 |