45,198€
-0,24%
Echtzeit-Aktienkurs Qiagen NV
Bid:
Ask:
Aktienkurse zur Qiagen NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 45,46 | 45,47 | 45,24 | 45,25 | -0,12% | 205,00 |
| 11.11.2026 | 45,20 | 45,41 | 45,15 | 45,31 | 0,37% | - |
| 10.11.2026 | 45,14 | 45,25 | 45,10 | 45,14 | 0,04% | 23,00 |
| 09.11.2026 | 45,31 | 45,38 | 45,01 | 45,12 | -0,11% | 26,00 |
| 06.11.2026 | 45,12 | 45,31 | 44,98 | 45,17 | -0,25% | 295,00 |
| 05.11.2026 | 45,13 | 45,33 | 45,05 | 45,28 | 0,31% | 153,00 |
| 04.11.2026 | 45,02 | 45,36 | 44,99 | 45,14 | 0,23% | 313,00 |
| 03.11.2026 | 45,01 | 45,12 | 44,95 | 45,04 | 0,15% | 874,00 |
| 02.11.2026 | 45,05 | 45,21 | 44,91 | 44,97 | -0,11% | 8,00 |
| 30.10.2026 | 45,04 | 45,20 | 44,96 | 45,02 | -0,09% | 322,00 |
| 29.10.2026 | 45,12 | 45,27 | 45,04 | 45,06 | 0,01% | - |
| 28.10.2026 | 45,09 | 45,19 | 44,91 | 45,05 | -0,17% | 500,00 |
| 27.10.2026 | 45,01 | 45,20 | 44,96 | 45,13 | -0,06% | 25,00 |
| 26.10.2026 | 45,01 | 45,18 | 44,95 | 45,16 | 0,31% | 385,00 |
| 23.10.2026 | 44,80 | 45,09 | 44,71 | 45,02 | 0,17% | 4.603,00 |
| 22.10.2026 | 44,85 | 45,37 | 44,71 | 44,94 | 5,12% | 2.630,00 |
| 21.10.2026 | 43,79 | 43,99 | 42,72 | 42,75 | -2,02% | 183,00 |
| 20.10.2026 | 41,43 | 44,32 | 41,41 | 43,63 | 5,20% | 5.012,00 |
| 19.10.2026 | 40,94 | 41,81 | 40,87 | 41,48 | 0,99% | 135,00 |
| 16.10.2026 | 41,16 | 41,62 | 40,88 | 41,07 | -0,45% | 23,00 |
| 15.10.2026 | 40,76 | 41,68 | 40,61 | 41,26 | 0,90% | 375,00 |
| 14.10.2026 | 40,79 | 41,68 | 40,71 | 40,89 | 1,09% | 10,00 |
| 13.10.2026 | 40,51 | 41,08 | 40,22 | 40,45 | 0,27% | 324,00 |
| 12.10.2026 | 40,60 | 40,96 | 40,27 | 40,34 | -0,69% | 29,00 |
| 09.10.2026 | 39,79 | 40,75 | 39,67 | 40,62 | 2,29% | - |
| 08.10.2026 | 39,93 | 40,26 | 38,96 | 39,71 | -1,15% | 707,00 |
| 07.10.2026 | 40,48 | 41,16 | 40,09 | 40,17 | -1,01% | 2,00 |
| 06.10.2026 | 40,76 | 42,34 | 40,25 | 40,58 | -0,40% | 845,00 |
| 05.10.2026 | 39,71 | 40,91 | 39,58 | 40,75 | 2,48% | 8.325,00 |
| 02.10.2026 | 37,76 | 40,43 | 37,02 | 39,76 | 6,26% | 101,00 |
| 01.10.2026 | 38,72 | 39,09 | 37,35 | 37,42 | -3,43% | 69,00 |
| 30.09.2026 | 39,16 | 39,49 | 38,67 | 38,75 | -1,12% | 700,00 |
| 29.09.2026 | 39,52 | 39,65 | 38,81 | 39,19 | -1,46% | 1,00 |
| 28.09.2026 | 38,85 | 39,90 | 38,58 | 39,77 | 2,69% | 100,00 |
| 25.09.2026 | 39,23 | 39,54 | 38,72 | 38,73 | -0,31% | 13,00 |
| 24.09.2026 | 38,42 | 39,75 | 38,40 | 38,85 | 1,34% | 10,00 |
| 23.09.2026 | 38,19 | 38,58 | 37,51 | 38,33 | 0,13% | 3,00 |
| 22.09.2026 | 39,10 | 39,47 | 38,18 | 38,28 | -1,92% | 361,00 |
| 21.09.2026 | 37,96 | 39,10 | 37,92 | 39,03 | 2,80% | 1.101,00 |
| 18.09.2026 | 38,59 | 39,02 | 37,92 | 37,97 | -1,87% | 244,00 |
| 17.09.2026 | 37,58 | 39,06 | 37,52 | 38,69 | 3,44% | 1.807,00 |
| 16.09.2026 | 36,96 | 37,78 | 36,75 | 37,41 | 0,99% | 2,00 |
| 15.09.2026 | 36,16 | 37,35 | 36,11 | 37,04 | 1,75% | 2,00 |
| 14.09.2026 | 36,45 | 37,24 | 36,22 | 36,41 | -0,16% | 25,00 |
| 11.09.2026 | 36,42 | 36,94 | 36,20 | 36,46 | 0,19% | - |
| 10.09.2026 | 36,65 | 36,70 | 36,03 | 36,39 | -0,26% | 18,00 |
| 09.09.2026 | 36,44 | 36,76 | 35,86 | 36,49 | -0,08% | 17,00 |
| 08.09.2026 | 36,45 | 36,77 | 36,14 | 36,52 | 0,48% | 29,00 |
| 07.09.2026 | 37,19 | 37,23 | 36,17 | 36,34 | -2,60% | 1.501,00 |
| 04.09.2026 | 37,68 | 38,01 | 36,85 | 37,31 | -0,49% | - |
| 03.09.2026 | 38,09 | 38,31 | 37,16 | 37,50 | -1,18% | 421,00 |
| 02.09.2026 | 37,30 | 38,73 | 37,28 | 37,95 | 1,74% | 606,00 |
| 01.09.2026 | 37,35 | 38,25 | 37,14 | 37,30 | -0,29% | 103,00 |
| 31.08.2026 | 37,46 | 37,59 | 36,73 | 37,41 | 0,56% | 298,00 |
| 28.08.2026 | 37,62 | 37,77 | 36,51 | 37,20 | -1,02% | 50,00 |
| 27.08.2026 | 37,31 | 37,92 | 36,72 | 37,58 | 0,80% | - |
| 26.08.2026 | 37,32 | 37,92 | 37,10 | 37,28 | 0,09% | 130,00 |
| 25.08.2026 | 36,04 | 37,50 | 35,46 | 37,25 | 3,76% | 22,00 |
| 24.08.2026 | 37,85 | 39,27 | 35,81 | 35,90 | -4,85% | 753,00 |
| 21.08.2026 | 38,34 | 38,69 | 37,48 | 37,73 | -1,30% | 141,00 |
| 20.08.2026 | 38,03 | 38,90 | 37,79 | 38,22 | 0,29% | 1.427,00 |
| 19.08.2026 | 36,56 | 38,35 | 36,38 | 38,11 | 3,28% | 3,00 |
| 18.08.2026 | 36,74 | 37,55 | 36,69 | 36,90 | 0,00% | 17,00 |
| 17.08.2026 | 37,23 | 37,23 | 36,59 | 36,90 | -0,71% | 30,00 |
| 14.08.2026 | 37,56 | 37,91 | 37,04 | 37,17 | -1,05% | 793,00 |
| 13.08.2026 | 37,38 | 37,96 | 37,34 | 37,56 | 0,70% | 502,00 |
| 12.08.2026 | 37,07 | 37,47 | 36,47 | 37,30 | 0,44% | 175,00 |
| 11.08.2026 | 38,04 | 38,23 | 36,98 | 37,14 | -1,84% | 851,00 |
| 10.08.2026 | 36,60 | 38,45 | 36,55 | 37,84 | 3,31% | 940,00 |
| 07.08.2026 | 36,17 | 37,45 | 36,17 | 36,62 | 1,82% | 85,00 |
| 06.08.2026 | 36,31 | 36,81 | 35,52 | 35,97 | -0,75% | 1,00 |
| 05.08.2026 | 36,80 | 36,86 | 36,00 | 36,24 | -1,21% | 1,00 |
| 04.08.2026 | 36,79 | 37,36 | 35,94 | 36,68 | -0,33% | 211,00 |
| 03.08.2026 | 36,24 | 37,03 | 35,98 | 36,80 | 2,59% | 281,00 |
| 31.07.2026 | 36,03 | 36,06 | 35,43 | 35,87 | -0,25% | 8.308,00 |
| 30.07.2026 | 36,57 | 36,65 | 35,72 | 35,96 | -1,69% | 125,00 |
| 29.07.2026 | 36,82 | 37,20 | 36,56 | 36,58 | -1,05% | 87,00 |
| 28.07.2026 | 36,09 | 37,28 | 35,88 | 36,97 | 2,03% | 500,00 |
| 27.07.2026 | 36,74 | 37,46 | 36,07 | 36,23 | -0,18% | 237,00 |
| 24.07.2026 | 36,39 | 36,60 | 36,03 | 36,30 | 0,22% | 250,00 |
| 23.07.2026 | 35,31 | 36,60 | 34,98 | 36,22 | 2,14% | - |
| 22.07.2026 | 35,66 | 36,04 | 35,20 | 35,46 | 0,38% | 1.742,00 |
| 21.07.2026 | 35,69 | 36,07 | 34,52 | 35,32 | -0,70% | 100,00 |
| 20.07.2026 | 36,22 | 36,23 | 35,54 | 35,57 | -0,81% | 33,00 |
| 17.07.2026 | 35,99 | 36,66 | 35,80 | 35,86 | -0,88% | 24,00 |
| 16.07.2026 | 36,18 | 36,42 | 36,00 | 36,18 | 0,42% | 30,00 |
| 15.07.2026 | 36,21 | 36,89 | 35,95 | 36,03 | -0,81% | - |
| 14.07.2026 | 36,16 | 36,52 | 35,09 | 36,32 | -0,21% | 261,00 |
| 13.07.2026 | 36,14 | 36,86 | 36,01 | 36,40 | 0,16% | 544,00 |
| 10.07.2026 | 36,60 | 37,04 | 35,53 | 36,34 | -0,74% | 1.301,00 |
| 09.07.2026 | 33,26 | 37,03 | 32,86 | 36,61 | 10,40% | 8.694,00 |
| 08.07.2026 | 33,87 | 33,87 | 33,03 | 33,16 | -2,76% | 2.041,00 |
| 07.07.2026 | 33,33 | 34,82 | 33,31 | 34,11 | -0,68% | 318,00 |
| 06.07.2026 | 34,72 | 35,07 | 33,86 | 34,34 | -0,39% | 64,00 |
| 03.07.2026 | 35,06 | 35,10 | 34,45 | 34,47 | -1,47% | 12,00 |
| 02.07.2026 | 34,44 | 35,07 | 34,37 | 34,99 | 1,33% | 268,00 |
| 01.07.2026 | 34,28 | 34,71 | 34,03 | 34,53 | -0,14% | 157,00 |
| 30.06.2026 | 34,77 | 34,79 | 33,80 | 34,58 | -0,43% | 7,00 |
| 29.06.2026 | 34,71 | 34,86 | 34,37 | 34,73 | 0,73% | 52,00 |
| 26.06.2026 | 33,94 | 34,57 | 33,75 | 34,48 | 0,80% | 26,00 |