45,858€
0,13%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 45,50 | 45,89 | 45,15 | 45,86 | 0,14% | 3.113,00 |
| 21.01.2025 | 45,10 | 45,80 | 45,10 | 45,80 | 1,81% | 8.446,00 |
| 20.01.2025 | 44,86 | 45,12 | 44,78 | 44,99 | 0,41% | 5.440,00 |
| 17.01.2025 | 45,00 | 45,10 | 44,50 | 44,80 | 0,97% | 6.588,00 |
| 16.01.2025 | 43,82 | 44,71 | 43,82 | 44,37 | 0,77% | 1.456,00 |
| 15.01.2025 | 44,37 | 44,72 | 44,03 | 44,03 | 0,05% | 9.048,00 |
| 14.01.2025 | 45,10 | 45,10 | 43,94 | 44,01 | -1,84% | 3.499,00 |
| 13.01.2025 | 44,40 | 45,10 | 43,92 | 44,84 | 2,32% | 10.420,00 |
| 10.01.2025 | 44,12 | 44,27 | 43,80 | 43,82 | -0,99% | 1.719,00 |
| 09.01.2025 | 43,64 | 44,37 | 43,64 | 44,26 | 0,94% | 2.648,00 |
| 08.01.2025 | 43,60 | 44,05 | 43,60 | 43,85 | 0,52% | 2.791,00 |
| 07.01.2025 | 43,10 | 43,97 | 43,10 | 43,63 | 1,48% | 849,00 |
| 06.01.2025 | 42,72 | 43,50 | 42,68 | 42,99 | -1,22% | 7.012,00 |
| 03.01.2025 | 43,31 | 43,85 | 43,20 | 43,52 | -0,07% | 2.190,00 |
| 02.01.2025 | 42,83 | 43,67 | 42,83 | 43,55 | 1,56% | 5.975,00 |
| 30.12.2024 | 43,20 | 43,26 | 42,88 | 42,88 | -1,58% | 1.496,00 |
| 27.12.2024 | 43,01 | 43,57 | 42,25 | 43,57 | 0,72% | 4.155,00 |
| 23.12.2024 | 42,77 | 43,49 | 42,76 | 43,26 | 1,00% | 2.324,00 |
| 20.12.2024 | 42,60 | 42,90 | 42,35 | 42,83 | 0,39% | 3.904,00 |
| 19.12.2024 | 43,00 | 43,07 | 42,66 | 42,67 | 0,20% | 2.579,00 |
| 18.12.2024 | 43,29 | 43,29 | 42,51 | 42,58 | -2,18% | 1.450,00 |
| 17.12.2024 | 43,32 | 43,81 | 43,03 | 43,53 | 0,95% | 1.631,00 |
| 16.12.2024 | 43,07 | 43,63 | 43,07 | 43,12 | -0,10% | 4.461,00 |
| 13.12.2024 | 43,97 | 44,08 | 43,17 | 43,17 | -1,84% | 5.524,00 |
| 12.12.2024 | 43,69 | 44,12 | 43,69 | 43,98 | 0,42% | 4.499,00 |
| 11.12.2024 | 43,99 | 44,02 | 43,57 | 43,79 | -0,30% | 8.228,00 |
| 10.12.2024 | 42,19 | 44,42 | 42,19 | 43,92 | 5,07% | 31.735,00 |
| 09.12.2024 | 41,34 | 42,10 | 40,90 | 41,80 | 2,03% | 8.292,00 |
| 06.12.2024 | 41,00 | 41,36 | 40,97 | 40,97 | -1,30% | 1.947,00 |
| 05.12.2024 | 41,59 | 41,62 | 41,15 | 41,51 | 0,37% | 4.138,00 |
| 04.12.2024 | 41,41 | 41,61 | 41,27 | 41,36 | 0,44% | 3.442,00 |
| 03.12.2024 | 41,64 | 41,82 | 41,18 | 41,18 | -1,72% | 5.030,00 |
| 02.12.2024 | 40,86 | 41,90 | 40,86 | 41,90 | 1,35% | 1.605,00 |
| 29.11.2024 | 41,30 | 41,52 | 41,11 | 41,34 | 0,72% | 2.661,00 |
| 28.11.2024 | 41,53 | 41,55 | 41,04 | 41,04 | -0,68% | 2.591,00 |
| 27.11.2024 | 41,21 | 41,50 | 41,21 | 41,32 | 0,30% | 2.468,00 |
| 26.11.2024 | 41,30 | 41,57 | 40,95 | 41,20 | 0,01% | 2.330,00 |
| 25.11.2024 | 40,89 | 41,46 | 40,89 | 41,19 | -0,01% | 6.220,00 |
| 22.11.2024 | 40,36 | 41,20 | 40,36 | 41,20 | 1,70% | 6.763,00 |
| 21.11.2024 | 40,08 | 40,56 | 39,50 | 40,51 | 2,16% | 5.204,00 |
| 20.11.2024 | 38,81 | 39,85 | 38,46 | 39,65 | 3,51% | 1.851,00 |
| 19.11.2024 | 38,79 | 38,79 | 38,14 | 38,31 | -1,21% | 5.893,00 |
| 18.11.2024 | 39,45 | 39,50 | 38,57 | 38,78 | -1,55% | 3.133,00 |
| 15.11.2024 | 39,92 | 39,95 | 38,77 | 39,39 | -1,36% | 6.020,00 |
| 14.11.2024 | 40,00 | 40,72 | 39,91 | 39,93 | -0,46% | 3.469,00 |
| 13.11.2024 | 40,30 | 41,13 | 40,04 | 40,12 | -1,85% | 4.063,00 |
| 12.11.2024 | 41,04 | 41,39 | 40,87 | 40,87 | -0,76% | 2.075,00 |
| 11.11.2024 | 40,68 | 41,48 | 40,68 | 41,19 | 0,27% | 3.726,00 |
| 08.11.2024 | 41,00 | 41,49 | 40,56 | 41,08 | 0,92% | 5.898,00 |
| 07.11.2024 | 41,00 | 42,69 | 40,70 | 40,70 | 0,12% | 21.439,00 |
| 06.11.2024 | 40,29 | 41,00 | 39,85 | 40,65 | 1,80% | 11.934,00 |
| 05.11.2024 | 39,66 | 40,45 | 39,66 | 39,93 | -0,66% | 4.968,00 |
| 04.11.2024 | 40,00 | 40,37 | 39,67 | 40,20 | 1,27% | 4.618,00 |
| 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 |