166,790€
0,11%
Echtzeit-Aktienkurs Quest Diagnostics
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 163,95 | 164,02 | 162,17 | 163,23 | -0,41% | 61,00 |
| 04.05.2026 | 164,24 | 165,40 | 162,64 | 163,90 | -0,92% | 15,00 |
| 30.04.2026 | 162,32 | 167,11 | 161,56 | 165,43 | 2,02% | - |
| 29.04.2026 | 166,66 | 166,77 | 160,40 | 162,15 | -2,60% | 254,00 |
| 28.04.2026 | 167,97 | 169,76 | 165,99 | 166,47 | -0,79% | - |
| 27.04.2026 | 167,38 | 168,76 | 166,38 | 167,79 | 0,26% | 66,00 |
| 24.04.2026 | 170,87 | 170,91 | 165,99 | 167,35 | -2,05% | 112,00 |
| 23.04.2026 | 174,19 | 175,90 | 168,68 | 170,85 | -1,91% | - |
| 22.04.2026 | 174,71 | 176,12 | 169,62 | 174,17 | -0,30% | 77,00 |
| 21.04.2026 | 166,76 | 178,15 | 166,70 | 174,70 | 4,88% | 309,00 |
| 20.04.2026 | 165,89 | 166,77 | 162,69 | 166,57 | 0,52% | 203,00 |
| 17.04.2026 | 162,64 | 166,62 | 161,36 | 165,71 | 1,96% | - |
| 16.04.2026 | 162,24 | 164,89 | 162,15 | 162,53 | 0,18% | - |
| 15.04.2026 | 164,57 | 164,93 | 161,98 | 162,23 | -1,46% | 27,00 |
| 14.04.2026 | 163,84 | 164,67 | 162,45 | 164,63 | 0,39% | 14,00 |
| 13.04.2026 | 163,65 | 164,45 | 162,09 | 163,99 | 0,35% | - |
| 10.04.2026 | 169,19 | 169,33 | 162,29 | 163,41 | -3,35% | - |
| 09.04.2026 | 170,50 | 170,60 | 168,09 | 169,07 | -0,83% | 15,00 |
| 08.04.2026 | 171,91 | 172,20 | 166,12 | 170,49 | 0,45% | 87,00 |
| 07.04.2026 | 172,31 | 173,39 | 169,17 | 169,73 | -1,11% | 16,00 |
| 02.04.2026 | 169,85 | 172,43 | 169,41 | 171,63 | 0,62% | - |
| 01.04.2026 | 169,51 | 171,57 | 167,53 | 170,57 | 0,54% | - |
| 31.03.2026 | 172,36 | 173,21 | 166,99 | 169,66 | -1,37% | 1.788,00 |
| 30.03.2026 | 169,84 | 172,38 | 169,70 | 172,01 | 1,33% | 15,00 |
| 27.03.2026 | 171,80 | 172,36 | 168,72 | 169,75 | -1,20% | - |
| 26.03.2026 | 169,82 | 172,14 | 167,45 | 171,81 | 1,09% | - |
| 25.03.2026 | 169,11 | 170,72 | 167,74 | 169,95 | 0,62% | 39,00 |
| 24.03.2026 | 168,68 | 170,05 | 167,50 | 168,91 | 0,31% | - |
| 23.03.2026 | 168,15 | 172,56 | 166,85 | 168,39 | -0,33% | 225,00 |
| 20.03.2026 | 168,00 | 169,97 | 167,07 | 168,95 | 0,80% | 58,00 |
| 19.03.2026 | 170,34 | 171,36 | 165,84 | 167,61 | -1,54% | - |
| 18.03.2026 | 172,30 | 173,00 | 169,99 | 170,23 | -1,14% | 15,00 |
| 17.03.2026 | 173,24 | 173,65 | 171,02 | 172,19 | -0,43% | - |
| 16.03.2026 | 175,46 | 175,68 | 172,86 | 172,93 | -1,09% | 15,00 |
| 13.03.2026 | 174,92 | 176,93 | 174,32 | 174,83 | 0,19% | - |
| 12.03.2026 | 173,26 | 176,15 | 173,20 | 174,49 | 0,67% | - |
| 11.03.2026 | 172,84 | 174,35 | 170,52 | 173,33 | 0,14% | - |
| 10.03.2026 | 173,14 | 175,22 | 170,48 | 173,09 | -0,03% | 78,00 |
| 09.03.2026 | 171,00 | 174,27 | 169,16 | 173,15 | 0,98% | 15,00 |
| 06.03.2026 | 175,73 | 176,50 | 171,43 | 171,47 | -2,40% | 14,00 |
| 05.03.2026 | 179,56 | 179,88 | 175,55 | 175,69 | -1,90% | - |
| 04.03.2026 | 179,44 | 180,20 | 178,15 | 179,09 | -0,22% | - |
| 03.03.2026 | 179,40 | 181,32 | 177,01 | 179,49 | -0,16% | 60,00 |
| 02.03.2026 | 178,96 | 182,34 | 178,76 | 179,77 | 0,23% | 71,00 |
| 27.02.2026 | 178,94 | 180,63 | 177,64 | 179,35 | 0,19% | - |
| 26.02.2026 | 175,81 | 179,20 | 175,81 | 179,01 | 1,73% | 343,00 |
| 25.02.2026 | 177,51 | 178,82 | 174,59 | 175,97 | -1,16% | 11,00 |
| 24.02.2026 | 176,21 | 178,17 | 175,28 | 178,03 | 1,14% | 109,00 |
| 23.02.2026 | 170,96 | 176,12 | 170,96 | 176,03 | 2,43% | 15,00 |
| 20.02.2026 | 172,13 | 173,90 | 170,46 | 171,85 | -0,02% | - |
| 19.02.2026 | 173,21 | 174,57 | 171,76 | 171,89 | -0,90% | - |
| 18.02.2026 | 173,57 | 174,81 | 172,49 | 173,45 | 0,00% | 9,00 |
| 17.02.2026 | 173,73 | 175,90 | 171,77 | 173,45 | -0,66% | 60,00 |
| 16.02.2026 | 174,43 | 174,65 | 174,30 | 174,60 | 0,14% | 15,00 |
| 13.02.2026 | 174,48 | 176,50 | 172,33 | 174,35 | 0,06% | - |
| 12.02.2026 | 176,88 | 179,48 | 174,20 | 174,25 | -1,11% | - |
| 11.02.2026 | 172,38 | 177,20 | 170,60 | 176,20 | 2,06% | 118,00 |
| 10.02.2026 | 160,70 | 174,13 | 160,48 | 172,65 | 7,54% | 103,00 |
| 09.02.2026 | 160,98 | 160,98 | 157,73 | 160,55 | -0,56% | 1.518,00 |
| 06.02.2026 | 163,73 | 163,88 | 160,80 | 161,45 | -1,06% | 93,00 |
| 05.02.2026 | 160,35 | 164,10 | 159,58 | 163,18 | 1,76% | - |
| 04.02.2026 | 156,63 | 160,85 | 156,58 | 160,35 | 2,26% | - |
| 03.02.2026 | 156,70 | 159,98 | 156,25 | 156,80 | -0,10% | 83,00 |
| 02.02.2026 | 157,33 | 158,33 | 154,65 | 156,95 | -0,59% | 3.036,00 |
| 30.01.2026 | 152,68 | 157,90 | 152,08 | 157,88 | 3,66% | 14.408,00 |
| 29.01.2026 | 152,50 | 154,18 | 151,70 | 152,30 | -0,42% | 15,00 |
| 28.01.2026 | 153,73 | 154,20 | 152,20 | 152,95 | -0,07% | - |
| 27.01.2026 | 153,88 | 154,18 | 151,88 | 153,05 | -0,42% | - |
| 26.01.2026 | 152,77 | 154,70 | 152,58 | 153,70 | 0,36% | 29,00 |
| 23.01.2026 | 155,05 | 155,38 | 152,63 | 153,15 | -1,13% | 30,00 |
| 22.01.2026 | 157,95 | 158,27 | 154,90 | 154,90 | -2,30% | 23,00 |
| 21.01.2026 | 161,38 | 161,95 | 157,80 | 158,55 | -1,67% | 15,00 |
| 20.01.2026 | 161,23 | 163,00 | 159,35 | 161,25 | -0,51% | - |
| 19.01.2026 | 162,27 | 162,58 | 161,58 | 162,08 | -0,84% | 17,00 |
| 16.01.2026 | 163,98 | 164,68 | 162,55 | 163,45 | -0,29% | 60,00 |
| 15.01.2026 | 159,05 | 164,43 | 159,00 | 163,93 | 2,20% | - |
| 14.01.2026 | 154,45 | 160,70 | 154,20 | 160,40 | 3,75% | 15,00 |
| 13.01.2026 | 150,18 | 154,90 | 149,95 | 154,60 | 2,55% | 90,00 |
| 12.01.2026 | 149,25 | 150,93 | 148,80 | 150,75 | 0,50% | 76,00 |
| 09.01.2026 | 152,63 | 153,35 | 149,95 | 150,00 | -1,64% | 880,00 |
| 08.01.2026 | 152,52 | 154,90 | 151,68 | 152,50 | -0,07% | - |
| 07.01.2026 | 154,25 | 155,02 | 152,08 | 152,60 | -1,17% | 24,00 |
| 06.01.2026 | 147,85 | 155,00 | 147,83 | 154,40 | 4,25% | 3.155,00 |
| 05.01.2026 | 148,73 | 149,05 | 146,88 | 148,10 | -0,13% | 15,00 |
| 02.01.2026 | 147,93 | 148,35 | 146,63 | 148,30 | -0,64% | 60,00 |
| 30.12.2025 | 149,15 | 149,25 | 149,08 | 149,25 | 0,07% | 24,00 |
| 29.12.2025 | 149,43 | 149,70 | 148,55 | 149,15 | 0,47% | 290,00 |
| 23.12.2025 | 149,70 | 150,52 | 148,10 | 148,45 | -1,00% | 45,00 |
| 22.12.2025 | 150,33 | 150,58 | 149,35 | 149,95 | -0,30% | 15,00 |
| 19.12.2025 | 150,35 | 150,75 | 148,88 | 150,40 | 0,12% | 112,00 |
| 18.12.2025 | 152,60 | 153,18 | 150,23 | 150,23 | -1,57% | - |
| 17.12.2025 | 152,60 | 152,68 | 150,80 | 152,63 | 0,38% | - |
| 16.12.2025 | 156,58 | 157,00 | 151,90 | 152,05 | -3,00% | - |
| 15.12.2025 | 155,68 | 157,02 | 155,35 | 156,75 | 0,77% | 48,00 |
| 12.12.2025 | 154,75 | 155,83 | 154,40 | 155,55 | 0,48% | 308,00 |
| 11.12.2025 | 153,30 | 155,05 | 152,70 | 154,80 | 0,85% | - |
| 10.12.2025 | 154,40 | 155,55 | 153,02 | 153,50 | -0,68% | - |
| 09.12.2025 | 156,18 | 157,27 | 153,63 | 154,55 | -1,09% | 15,00 |
| 08.12.2025 | 157,13 | 157,88 | 155,35 | 156,25 | -0,35% | 14,00 |
| 05.12.2025 | 158,02 | 158,43 | 156,52 | 156,80 | -0,88% | 56,00 |