45,880€
0,41%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 45,70 | 45,90 | 45,23 | 45,89 | 0,42% | 90,00 |
| 21.01.2025 | 45,05 | 45,75 | 44,92 | 45,69 | 1,43% | 185,00 |
| 20.01.2025 | 44,82 | 45,19 | 44,72 | 45,05 | 0,54% | 321,00 |
| 17.01.2025 | 44,57 | 45,05 | 44,45 | 44,81 | 0,59% | 38,00 |
| 16.01.2025 | 43,93 | 44,86 | 43,89 | 44,55 | 1,41% | 10,00 |
| 15.01.2025 | 44,24 | 44,83 | 43,87 | 43,93 | -0,74% | 13,00 |
| 14.01.2025 | 45,03 | 45,03 | 44,03 | 44,26 | -1,58% | 95,00 |
| 13.01.2025 | 43,60 | 45,05 | 43,51 | 44,97 | 3,17% | 565,00 |
| 10.01.2025 | 44,02 | 44,27 | 43,50 | 43,58 | -1,14% | 22,00 |
| 09.01.2025 | 43,89 | 44,37 | 43,69 | 44,09 | 0,35% | 100,00 |
| 08.01.2025 | 43,60 | 44,11 | 43,37 | 43,93 | 0,81% | 425,00 |
| 07.01.2025 | 43,06 | 44,02 | 42,85 | 43,58 | 1,20% | 30,00 |
| 06.01.2025 | 43,51 | 43,64 | 42,47 | 43,06 | -1,11% | 120,00 |
| 03.01.2025 | 43,49 | 43,75 | 43,18 | 43,55 | 0,14% | 7,00 |
| 02.01.2025 | 42,87 | 43,70 | 42,73 | 43,49 | 1,36% | 70,00 |
| 30.12.2024 | 43,27 | 43,29 | 42,85 | 42,90 | -0,80% | 36,00 |
| 27.12.2024 | 43,09 | 43,36 | 41,76 | 43,25 | 0,37% | 97,00 |
| 23.12.2024 | 42,92 | 43,52 | 42,67 | 43,09 | 0,51% | 2,00 |
| 20.12.2024 | 42,77 | 43,05 | 42,16 | 42,87 | 0,24% | 24,00 |
| 19.12.2024 | 42,59 | 43,07 | 42,52 | 42,77 | 0,37% | 471,00 |
| 18.12.2024 | 43,16 | 43,45 | 42,51 | 42,61 | -1,27% | - |
| 17.12.2024 | 43,29 | 43,81 | 43,11 | 43,16 | -0,29% | - |
| 16.12.2024 | 43,33 | 43,68 | 43,11 | 43,29 | -0,03% | 83,00 |
| 13.12.2024 | 43,89 | 44,10 | 43,26 | 43,30 | -1,34% | 147,00 |
| 12.12.2024 | 43,84 | 44,12 | 43,71 | 43,89 | 0,00% | - |
| 11.12.2024 | 43,68 | 44,05 | 43,58 | 43,89 | 0,48% | 200,00 |
| 10.12.2024 | 41,93 | 44,22 | 41,89 | 43,68 | 4,23% | 2.240,00 |
| 09.12.2024 | 41,19 | 41,95 | 40,87 | 41,91 | 1,79% | 339,00 |
| 06.12.2024 | 41,16 | 41,39 | 41,07 | 41,17 | 0,02% | 290,00 |
| 05.12.2024 | 41,65 | 41,73 | 41,14 | 41,16 | -1,12% | - |
| 04.12.2024 | 41,32 | 41,70 | 41,21 | 41,63 | 0,65% | 169,00 |
| 03.12.2024 | 41,58 | 41,84 | 41,28 | 41,36 | -0,52% | - |
| 02.12.2024 | 41,23 | 41,74 | 41,03 | 41,58 | 0,85% | 77,00 |
| 29.11.2024 | 41,23 | 41,44 | 41,08 | 41,23 | 0,00% | 148,00 |
| 28.11.2024 | 41,49 | 41,67 | 41,17 | 41,23 | -0,64% | - |
| 27.11.2024 | 41,18 | 41,62 | 41,12 | 41,49 | 0,75% | 120,00 |
| 26.11.2024 | 41,31 | 41,63 | 41,06 | 41,18 | -0,31% | 97,00 |
| 25.11.2024 | 41,13 | 41,50 | 40,96 | 41,31 | 0,40% | 23,00 |
| 22.11.2024 | 40,32 | 41,20 | 40,28 | 41,15 | 2,06% | 1.111,00 |
| 21.11.2024 | 39,88 | 40,38 | 39,48 | 40,32 | 1,09% | - |
| 20.11.2024 | 38,66 | 40,21 | 38,40 | 39,88 | 3,53% | 639,00 |
| 19.11.2024 | 38,92 | 39,00 | 38,12 | 38,52 | -0,54% | 503,00 |
| 18.11.2024 | 39,20 | 39,46 | 38,56 | 38,73 | -1,19% | 1.328,00 |
| 15.11.2024 | 40,11 | 40,11 | 38,94 | 39,20 | -2,28% | 268,00 |
| 14.11.2024 | 40,27 | 40,74 | 40,07 | 40,11 | -0,43% | - |
| 13.11.2024 | 40,81 | 40,96 | 40,09 | 40,29 | -1,24% | 394,00 |
| 12.11.2024 | 41,31 | 41,43 | 40,78 | 40,79 | -1,29% | 147,00 |
| 11.11.2024 | 40,85 | 41,35 | 40,81 | 41,33 | 1,27% | 251,00 |
| 08.11.2024 | 40,92 | 41,59 | 40,55 | 40,81 | -0,27% | 158,00 |
| 07.11.2024 | 40,91 | 42,69 | 40,63 | 40,92 | -0,09% | 470,00 |
| 06.11.2024 | 39,97 | 40,98 | 39,78 | 40,95 | 1,85% | 353,00 |
| 05.11.2024 | 40,10 | 40,47 | 39,84 | 40,21 | 0,24% | 50,00 |
| 04.11.2024 | 39,77 | 40,38 | 39,63 | 40,12 | 0,88% | 827,00 |
| 01.11.2024 | 38,74 | 39,86 | 38,74 | 39,77 | 2,47% | 276,00 |
| 31.10.2024 | 38,94 | 39,06 | 38,56 | 38,81 | -0,35% | - |
| 30.10.2024 | 38,67 | 39,09 | 38,58 | 38,94 | 0,56% | 38,00 |
| 29.10.2024 | 38,74 | 39,10 | 38,59 | 38,73 | -0,09% | - |
| 28.10.2024 | 38,75 | 38,98 | 38,67 | 38,76 | 0,39% | 233,00 |
| 25.10.2024 | 38,47 | 38,79 | 38,36 | 38,61 | 0,16% | - |
| 24.10.2024 | 39,09 | 39,30 | 38,55 | 38,55 | -1,38% | 128,00 |
| 23.10.2024 | 39,06 | 39,25 | 38,93 | 39,09 | 0,13% | 302,00 |
| 22.10.2024 | 38,95 | 39,18 | 38,56 | 39,04 | 0,09% | 75,00 |
| 21.10.2024 | 39,54 | 39,64 | 38,72 | 39,01 | -1,34% | 48,00 |
| 18.10.2024 | 39,47 | 39,71 | 39,31 | 39,54 | 0,18% | - |
| 17.10.2024 | 39,90 | 40,31 | 39,10 | 39,47 | -1,09% | 111,00 |
| 16.10.2024 | 40,37 | 40,57 | 39,87 | 39,90 | -1,16% | - |
| 15.10.2024 | 40,38 | 40,82 | 40,25 | 40,37 | 0,09% | 105,00 |
| 14.10.2024 | 40,14 | 40,45 | 40,01 | 40,34 | 0,55% | 138,00 |
| 11.10.2024 | 39,66 | 40,30 | 39,56 | 40,12 | 1,16% | - |
| 10.10.2024 | 40,41 | 40,77 | 39,44 | 39,66 | -1,86% | 100,00 |
| 09.10.2024 | 39,67 | 40,46 | 39,62 | 40,41 | 1,70% | - |
| 08.10.2024 | 39,46 | 39,88 | 39,15 | 39,73 | 0,63% | 27,00 |
| 07.10.2024 | 39,62 | 39,65 | 39,31 | 39,48 | -0,29% | - |
| 04.10.2024 | 39,54 | 39,73 | 39,20 | 39,60 | 0,19% | 134,00 |
| 03.10.2024 | 39,89 | 40,30 | 39,50 | 39,52 | -1,69% | 37,00 |
| 02.10.2024 | 40,63 | 40,67 | 39,95 | 40,20 | -1,05% | 106,00 |
| 01.10.2024 | 40,85 | 41,24 | 40,47 | 40,63 | -0,50% | 65,00 |
| 30.09.2024 | 40,63 | 40,93 | 40,36 | 40,83 | 0,54% | - |
| 27.09.2024 | 40,21 | 41,20 | 40,15 | 40,61 | 1,01% | 120,00 |
| 26.09.2024 | 39,67 | 40,33 | 39,67 | 40,21 | 1,30% | 598,00 |
| 25.09.2024 | 40,17 | 40,48 | 39,65 | 39,69 | -1,18% | 115,00 |
| 24.09.2024 | 40,00 | 40,51 | 39,92 | 40,17 | 0,48% | 18,00 |
| 23.09.2024 | 40,15 | 40,49 | 39,96 | 39,98 | -0,44% | 150,00 |
| 20.09.2024 | 40,84 | 41,05 | 40,08 | 40,15 | -1,74% | 60,00 |
| 19.09.2024 | 41,11 | 41,76 | 40,83 | 40,86 | -0,60% | - |
| 18.09.2024 | 41,13 | 41,51 | 40,71 | 41,11 | -0,06% | 180,00 |
| 17.09.2024 | 41,82 | 41,89 | 40,92 | 41,13 | -1,60% | - |
| 16.09.2024 | 41,73 | 41,82 | 41,37 | 41,80 | 0,17% | 330,00 |
| 13.09.2024 | 41,13 | 41,80 | 40,99 | 41,73 | 1,45% | 86,00 |
| 12.09.2024 | 41,60 | 41,87 | 41,01 | 41,13 | -1,17% | 100,00 |
| 11.09.2024 | 41,49 | 41,71 | 41,20 | 41,62 | 0,20% | 100,00 |
| 10.09.2024 | 41,48 | 41,63 | 41,01 | 41,53 | 0,01% | - |
| 09.09.2024 | 40,02 | 41,57 | 39,93 | 41,53 | 3,86% | 1.692,00 |
| 06.09.2024 | 40,03 | 40,50 | 39,80 | 39,98 | -0,13% | 829,00 |
| 05.09.2024 | 39,91 | 40,56 | 39,80 | 40,03 | 0,25% | - |
| 04.09.2024 | 39,71 | 40,27 | 39,71 | 39,93 | -0,04% | 155,00 |
| 03.09.2024 | 41,49 | 41,52 | 39,70 | 39,95 | -3,72% | 2.207,00 |
| 02.09.2024 | 41,30 | 41,56 | 41,04 | 41,49 | 0,48% | 290,00 |
| 30.08.2024 | 41,36 | 41,79 | 41,20 | 41,30 | -0,15% | - |
| 29.08.2024 | 41,20 | 41,65 | 41,15 | 41,36 | 0,44% | - |