39,793€
1,67%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 39,02 | 39,69 | 38,90 | 39,69 | 1,41% | 1.003,00 |
| 31.10.2024 | 38,95 | 39,14 | 38,69 | 39,14 | -0,04% | 855,00 |
| 30.10.2024 | 38,67 | 39,21 | 38,67 | 39,16 | 1,61% | 1.399,00 |
| 29.10.2024 | 38,67 | 39,25 | 38,54 | 38,54 | -0,76% | 3.276,00 |
| 28.10.2024 | 39,00 | 39,00 | 38,71 | 38,83 | -0,08% | 2.729,00 |
| 25.10.2024 | 38,59 | 38,86 | 38,38 | 38,86 | 0,69% | 5.883,00 |
| 24.10.2024 | 39,45 | 39,45 | 38,53 | 38,60 | -0,99% | 3.677,00 |
| 23.10.2024 | 39,20 | 39,24 | 38,94 | 38,98 | -0,09% | 5.847,00 |
| 22.10.2024 | 38,88 | 39,26 | 38,57 | 39,02 | 0,30% | 12.996,00 |
| 21.10.2024 | 39,69 | 39,70 | 38,76 | 38,90 | -1,18% | 8.649,00 |
| 18.10.2024 | 39,27 | 39,69 | 39,26 | 39,37 | -0,53% | 19.444,00 |
| 17.10.2024 | 39,48 | 40,12 | 39,11 | 39,58 | -1,19% | 34.689,00 |
| 16.10.2024 | 40,49 | 40,54 | 39,71 | 40,05 | -1,77% | 17.355,00 |
| 15.10.2024 | 40,29 | 40,87 | 40,29 | 40,77 | 1,42% | 12.608,00 |
| 14.10.2024 | 40,27 | 40,46 | 39,97 | 40,20 | 0,65% | 14.154,00 |
| 11.10.2024 | 39,65 | 40,30 | 39,64 | 39,94 | 0,94% | 25.015,00 |
| 10.10.2024 | 40,25 | 40,66 | 39,57 | 39,57 | -2,43% | 4.816,00 |
| 09.10.2024 | 39,90 | 40,62 | 39,83 | 40,56 | 2,49% | 9.930,00 |
| 08.10.2024 | 39,16 | 40,00 | 39,15 | 39,57 | -0,25% | 8.304,00 |
| 07.10.2024 | 39,43 | 39,67 | 39,39 | 39,67 | 0,08% | 3.833,00 |
| 04.10.2024 | 39,50 | 39,64 | 39,27 | 39,64 | 0,15% | 9.127,00 |
| 03.10.2024 | 40,24 | 40,24 | 39,58 | 39,58 | -0,69% | 4.781,00 |
| 02.10.2024 | 40,50 | 40,53 | 39,86 | 39,86 | -1,47% | 6.092,00 |
| 01.10.2024 | 41,09 | 41,12 | 40,45 | 40,45 | -0,10% | 9.379,00 |
| 30.09.2024 | 40,91 | 40,91 | 40,45 | 40,49 | 0,15% | 10.939,00 |
| 27.09.2024 | 40,02 | 41,17 | 40,02 | 40,43 | 1,06% | 10.482,00 |
| 26.09.2024 | 39,78 | 40,30 | 39,78 | 40,01 | 0,41% | 9.959,00 |
| 25.09.2024 | 40,02 | 40,42 | 39,61 | 39,84 | -0,24% | 12.439,00 |
| 24.09.2024 | 40,24 | 40,43 | 39,93 | 39,94 | -0,22% | 10.407,00 |
| 23.09.2024 | 40,48 | 40,48 | 39,95 | 40,03 | -0,09% | 8.691,00 |
| 20.09.2024 | 40,88 | 41,03 | 40,05 | 40,06 | -1,80% | 13.406,00 |
| 19.09.2024 | 41,46 | 41,69 | 40,80 | 40,80 | -0,65% | 12.930,00 |
| 18.09.2024 | 41,32 | 41,42 | 40,75 | 41,06 | -0,34% | 2.584,00 |
| 17.09.2024 | 41,80 | 41,88 | 41,20 | 41,20 | -0,65% | 1.400,00 |
| 16.09.2024 | 41,44 | 41,73 | 41,43 | 41,47 | -0,17% | 1.175,00 |
| 13.09.2024 | 40,94 | 41,58 | 40,94 | 41,54 | 1,13% | 323,00 |
| 12.09.2024 | 41,76 | 41,76 | 41,06 | 41,08 | -1,02% | 2.036,00 |
| 11.09.2024 | 41,23 | 41,78 | 41,23 | 41,50 | 0,40% | 664,00 |
| 10.09.2024 | 41,29 | 41,57 | 41,05 | 41,34 | 0,05% | 4.422,00 |
| 09.09.2024 | 39,86 | 41,69 | 39,78 | 41,32 | 3,81% | 6.469,00 |
| 06.09.2024 | 40,11 | 40,43 | 39,80 | 39,80 | -0,96% | 2.304,00 |
| 05.09.2024 | 40,06 | 40,37 | 39,82 | 40,19 | 0,29% | 3.013,00 |
| 04.09.2024 | 39,86 | 40,16 | 39,75 | 40,07 | 0,23% | 2.955,00 |
| 03.09.2024 | 39,80 | 40,99 | 39,38 | 39,98 | -3,23% | 22.032,00 |
| 02.09.2024 | 41,51 | 41,51 | 41,11 | 41,32 | -0,30% | 1.804,00 |
| 30.08.2024 | 41,48 | 41,70 | 41,38 | 41,44 | 0,50% | 864,00 |
| 29.08.2024 | 41,34 | 41,57 | 41,23 | 41,24 | 0,32% | 2.909,00 |
| 28.08.2024 | 41,32 | 41,66 | 41,11 | 41,11 | 0,71% | 1.134,00 |
| 27.08.2024 | 40,70 | 41,21 | 40,68 | 40,82 | 0,67% | 7.426,00 |
| 26.08.2024 | 41,33 | 41,68 | 40,29 | 40,55 | -2,16% | 4.642,00 |
| 23.08.2024 | 42,41 | 42,57 | 41,15 | 41,44 | -1,66% | 3.413,00 |
| 22.08.2024 | 42,31 | 42,60 | 42,14 | 42,14 | 0,29% | 3.109,00 |
| 21.08.2024 | 42,04 | 42,44 | 41,98 | 42,02 | -0,70% | 1.187,00 |
| 20.08.2024 | 42,28 | 42,50 | 42,01 | 42,32 | 0,01% | 2.979,00 |
| 19.08.2024 | 42,07 | 42,39 | 41,96 | 42,31 | 0,73% | 3.886,00 |
| 16.08.2024 | 42,49 | 42,49 | 42,00 | 42,01 | -0,36% | 5.590,00 |
| 15.08.2024 | 41,96 | 42,20 | 41,70 | 42,16 | 1,42% | 3.508,00 |
| 14.08.2024 | 41,62 | 41,96 | 41,50 | 41,57 | 0,04% | 2.271,00 |
| 13.08.2024 | 41,77 | 41,83 | 41,24 | 41,55 | 0,44% | 1.736,00 |
| 12.08.2024 | 41,42 | 41,71 | 41,24 | 41,37 | -0,21% | 1.336,00 |
| 09.08.2024 | 41,50 | 41,80 | 41,31 | 41,46 | -0,11% | 1.026,00 |
| 08.08.2024 | 40,98 | 41,69 | 40,66 | 41,50 | 1,34% | 4.972,00 |
| 07.08.2024 | 41,00 | 41,53 | 40,80 | 40,95 | -0,67% | 4.142,00 |
| 06.08.2024 | 41,05 | 41,73 | 40,45 | 41,23 | 1,03% | 4.156,00 |
| 05.08.2024 | 41,21 | 42,44 | 40,44 | 40,81 | -3,52% | 19.742,00 |
| 02.08.2024 | 41,84 | 42,80 | 41,20 | 42,30 | 0,31% | 10.799,00 |
| 01.08.2024 | 40,76 | 42,50 | 40,76 | 42,17 | 1,92% | 16.504,00 |
| 31.07.2024 | 41,35 | 41,71 | 41,02 | 41,37 | 0,58% | 5.054,00 |
| 30.07.2024 | 40,66 | 41,25 | 40,55 | 41,13 | 0,85% | 4.369,00 |
| 29.07.2024 | 40,65 | 41,02 | 40,33 | 40,79 | 0,57% | 6.670,00 |
| 26.07.2024 | 38,82 | 40,56 | 38,82 | 40,56 | 3,32% | 5.594,00 |
| 25.07.2024 | 38,96 | 39,51 | 38,69 | 39,25 | 1,75% | 6.184,00 |
| 24.07.2024 | 38,16 | 38,78 | 37,83 | 38,58 | 0,98% | 2.848,00 |
| 23.07.2024 | 38,45 | 38,96 | 37,98 | 38,20 | -1,55% | 1.893,00 |
| 22.07.2024 | 38,17 | 38,80 | 37,93 | 38,80 | 2,42% | 6.160,00 |
| 19.07.2024 | 38,60 | 38,60 | 37,64 | 37,89 | -1,07% | 2.208,00 |
| 18.07.2024 | 38,77 | 39,04 | 38,30 | 38,30 | -1,63% | 8.411,00 |
| 17.07.2024 | 38,83 | 39,10 | 38,43 | 38,93 | -0,17% | 2.514,00 |
| 16.07.2024 | 38,00 | 39,00 | 37,96 | 39,00 | 2,23% | 2.655,00 |
| 15.07.2024 | 38,50 | 38,71 | 38,12 | 38,15 | -0,44% | 3.016,00 |
| 12.07.2024 | 38,02 | 38,77 | 38,02 | 38,32 | 1,96% | 7.795,00 |
| 11.07.2024 | 37,79 | 38,31 | 37,58 | 37,58 | -1,04% | 6.135,00 |
| 10.07.2024 | 36,93 | 38,07 | 36,93 | 37,98 | 3,33% | 3.394,00 |
| 09.07.2024 | 37,29 | 37,52 | 36,75 | 36,75 | -1,00% | 3.107,00 |
| 08.07.2024 | 37,97 | 38,00 | 37,12 | 37,12 | -1,69% | 6.789,00 |
| 05.07.2024 | 37,55 | 38,00 | 37,55 | 37,76 | 0,60% | 998,00 |
| 04.07.2024 | 37,39 | 37,98 | 37,39 | 37,54 | -0,50% | 1.181,00 |
| 03.07.2024 | 37,84 | 37,98 | 37,22 | 37,73 | -0,65% | 2.113,00 |
| 02.07.2024 | 37,46 | 37,97 | 37,13 | 37,97 | 1,25% | 4.333,00 |
| 01.07.2024 | 38,53 | 38,70 | 37,46 | 37,50 | -1,56% | 4.566,00 |
| 28.06.2024 | 38,23 | 38,75 | 37,91 | 38,10 | -1,03% | 3.815,00 |
| 27.06.2024 | 37,81 | 38,50 | 37,81 | 38,49 | 1,41% | 4.535,00 |
| 26.06.2024 | 38,71 | 38,83 | 37,96 | 37,96 | -1,08% | 4.799,00 |
| 25.06.2024 | 38,99 | 39,01 | 38,37 | 38,37 | -2,71% | 2.301,00 |
| 24.06.2024 | 38,87 | 39,44 | 38,68 | 39,44 | 1,02% | 2.792,00 |
| 21.06.2024 | 38,69 | 39,07 | 38,35 | 39,04 | 0,41% | 3.670,00 |
| 20.06.2024 | 39,07 | 40,94 | 38,50 | 38,88 | -0,24% | 17.226,00 |
| 19.06.2024 | 40,85 | 41,27 | 38,64 | 38,98 | -4,29% | 10.439,00 |
| 18.06.2024 | 40,45 | 41,76 | 40,44 | 40,72 | 0,77% | 6.775,00 |
| 17.06.2024 | 39,80 | 40,55 | 38,50 | 40,41 | 1,53% | 11.899,00 |