234,950€
0,75%
Echtzeit-Aktienkurs Quest Diagnostics
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 233,43 | 236,58 | 232,95 | 234,90 | 0,73% | 230,00 |
| 11.11.2026 | 231,77 | 234,68 | 230,63 | 233,20 | 0,69% | 150,00 |
| 10.11.2026 | 231,20 | 232,68 | 227,95 | 231,60 | 0,09% | 468,00 |
| 09.11.2026 | 228,85 | 231,50 | 227,95 | 231,40 | 0,83% | 16,00 |
| 06.11.2026 | 227,80 | 231,75 | 225,60 | 229,50 | 1,07% | 14,00 |
| 05.11.2026 | 227,08 | 230,00 | 223,52 | 227,08 | -0,25% | 40,00 |
| 04.11.2026 | 219,93 | 227,77 | 219,35 | 227,65 | 3,13% | 58,00 |
| 03.11.2026 | 224,20 | 225,33 | 218,50 | 220,75 | -1,56% | 14,00 |
| 02.11.2026 | 225,10 | 225,10 | 221,40 | 224,25 | -0,62% | 30,00 |
| 30.10.2026 | 226,08 | 229,30 | 224,65 | 225,65 | -0,77% | 775,00 |
| 29.10.2026 | 221,10 | 227,77 | 220,38 | 227,40 | 3,25% | 224,00 |
| 28.10.2026 | 218,23 | 224,23 | 217,77 | 220,25 | 1,06% | 344,00 |
| 27.10.2026 | 217,73 | 218,23 | 215,10 | 217,95 | 0,23% | - |
| 26.10.2026 | 215,73 | 218,33 | 215,45 | 217,45 | 0,76% | 52,00 |
| 23.10.2026 | 215,88 | 218,23 | 214,98 | 215,80 | -0,43% | 333,00 |
| 22.10.2026 | 212,05 | 218,95 | 199,10 | 216,73 | 1,89% | 386,00 |
| 21.10.2026 | 211,20 | 214,05 | 208,05 | 212,70 | 0,69% | 534,00 |
| 20.10.2026 | 209,23 | 211,52 | 208,38 | 211,25 | 0,81% | - |
| 19.10.2026 | 209,35 | 210,23 | 207,60 | 209,55 | 0,24% | - |
| 16.10.2026 | 212,93 | 213,83 | 207,83 | 209,05 | -1,92% | 255,00 |
| 15.10.2026 | 212,52 | 213,30 | 212,08 | 213,15 | 1,84% | - |
| 14.10.2026 | 205,70 | 210,93 | 202,02 | 209,30 | 1,65% | 57,00 |
| 13.10.2026 | 208,18 | 208,52 | 205,58 | 205,90 | -1,27% | 75,00 |
| 12.10.2026 | 206,02 | 209,73 | 203,21 | 208,55 | 1,16% | - |
| 09.10.2026 | 205,55 | 207,43 | 205,15 | 206,15 | 0,15% | 14,00 |
| 08.10.2026 | 202,88 | 206,05 | 202,10 | 205,85 | 1,45% | 112,00 |
| 07.10.2026 | 203,48 | 205,48 | 202,58 | 202,90 | 0,02% | 90,00 |
| 06.10.2026 | 206,33 | 206,68 | 200,70 | 202,85 | -1,98% | 38,00 |
| 05.10.2026 | 208,38 | 208,77 | 205,08 | 206,95 | -0,19% | 17,00 |
| 02.10.2026 | 205,40 | 207,43 | 202,95 | 207,35 | 0,85% | 148,00 |
| 01.10.2026 | 205,93 | 206,95 | 205,13 | 205,60 | -0,07% | 228,00 |
| 30.09.2026 | 204,43 | 208,93 | 203,15 | 205,75 | 0,64% | 251,00 |
| 29.09.2026 | 209,27 | 209,68 | 203,73 | 204,45 | -2,18% | 63,00 |
| 28.09.2026 | 207,52 | 209,33 | 205,90 | 209,00 | 0,80% | 20,00 |
| 25.09.2026 | 207,90 | 209,10 | 206,25 | 207,35 | -0,22% | 103,00 |
| 24.09.2026 | 204,75 | 208,60 | 202,62 | 207,80 | 1,51% | - |
| 23.09.2026 | 205,40 | 209,30 | 203,63 | 204,70 | -0,70% | 65,00 |
| 22.09.2026 | 204,73 | 207,40 | 197,27 | 206,15 | 3,63% | 1.400,00 |
| 21.09.2026 | 214,70 | 217,00 | 198,89 | 198,93 | -7,28% | 15,00 |
| 18.09.2026 | 215,75 | 216,18 | 213,38 | 214,55 | -0,63% | 75,00 |
| 17.09.2026 | 215,50 | 216,70 | 214,13 | 215,90 | 0,15% | 30,00 |
| 16.09.2026 | 213,85 | 216,02 | 213,18 | 215,58 | 0,74% | 25,00 |
| 15.09.2026 | 206,15 | 215,45 | 204,70 | 214,00 | 3,93% | 768,00 |
| 14.09.2026 | 201,10 | 207,50 | 201,10 | 205,90 | 2,01% | 14,00 |
| 11.09.2026 | 199,13 | 202,75 | 197,48 | 201,85 | 1,38% | - |
| 10.09.2026 | 202,35 | 204,02 | 197,12 | 199,11 | -1,65% | 43,00 |
| 09.09.2026 | 202,35 | 203,80 | 199,60 | 202,45 | -0,10% | 460,00 |
| 08.09.2026 | 203,90 | 204,35 | 199,59 | 202,65 | -0,70% | - |
| 07.09.2026 | 204,23 | 204,23 | 203,77 | 204,08 | -0,09% | 18,00 |
| 04.09.2026 | 205,75 | 206,58 | 203,45 | 204,25 | -0,78% | - |
| 03.09.2026 | 207,40 | 208,02 | 203,18 | 205,85 | -0,89% | 15,00 |
| 02.09.2026 | 204,05 | 209,63 | 203,52 | 207,70 | 1,86% | - |
| 01.09.2026 | 207,05 | 210,23 | 203,30 | 203,90 | -1,47% | 461,00 |
| 31.08.2026 | 209,35 | 209,40 | 206,83 | 206,95 | -1,22% | 100,00 |
| 28.08.2026 | 210,05 | 210,55 | 209,20 | 209,50 | -0,21% | - |
| 27.08.2026 | 210,25 | 212,05 | 207,35 | 209,95 | -0,14% | 170,00 |
| 26.08.2026 | 209,65 | 211,20 | 208,85 | 210,25 | 0,41% | - |
| 25.08.2026 | 209,25 | 209,60 | 207,20 | 209,40 | 0,12% | 33,00 |
| 24.08.2026 | 209,30 | 211,00 | 207,77 | 209,15 | -0,10% | - |
| 21.08.2026 | 206,45 | 209,52 | 205,05 | 209,35 | 1,31% | 105,00 |
| 20.08.2026 | 209,58 | 210,48 | 206,65 | 206,65 | -0,19% | 51,00 |
| 19.08.2026 | 203,75 | 207,60 | 202,83 | 207,05 | 26,85% | 137,00 |
| 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 |