161,475€
-1,06%
Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 162,73 | 164,25 | 160,80 | 161,98 | -0,11% | - |
| 05.02.2026 | 160,68 | 164,13 | 158,77 | 162,15 | 1,45% | 83,00 |
| 04.02.2026 | 156,85 | 160,83 | 156,35 | 159,83 | 1,99% | - |
| 03.02.2026 | 157,08 | 159,98 | 156,18 | 156,70 | 1,15% | 7,00 |
| 02.02.2026 | 155,83 | 159,00 | 154,65 | 154,93 | -1,18% | 378,00 |
| 30.01.2026 | 151,83 | 157,43 | 151,27 | 156,77 | 2,47% | 79,00 |
| 29.01.2026 | 152,73 | 154,20 | 151,77 | 153,00 | -0,21% | - |
| 28.01.2026 | 154,18 | 154,50 | 152,20 | 153,33 | -0,05% | - |
| 27.01.2026 | 154,13 | 154,38 | 151,93 | 153,40 | -0,23% | - |
| 26.01.2026 | 152,48 | 154,68 | 152,10 | 153,75 | 0,42% | - |
| 23.01.2026 | 155,33 | 156,00 | 152,63 | 153,10 | -1,34% | 2,00 |
| 22.01.2026 | 158,27 | 159,08 | 155,08 | 155,18 | -2,25% | - |
| 21.01.2026 | 161,50 | 161,95 | 158,18 | 158,75 | -1,49% | - |
| 20.01.2026 | 160,38 | 162,98 | 158,58 | 161,15 | -0,09% | - |
| 19.01.2026 | 161,45 | 161,73 | 160,83 | 161,30 | -1,72% | - |
| 16.01.2026 | 164,35 | 164,65 | 163,15 | 164,13 | 0,18% | - |
| 15.01.2026 | 159,50 | 164,40 | 159,45 | 163,83 | 2,74% | - |
| 14.01.2026 | 154,27 | 159,70 | 153,70 | 159,45 | 3,69% | 2,00 |
| 13.01.2026 | 150,02 | 153,77 | 149,68 | 153,77 | 1,99% | - |
| 12.01.2026 | 148,73 | 150,88 | 148,18 | 150,77 | -0,03% | 4,00 |
| 09.01.2026 | 152,63 | 153,15 | 150,08 | 150,83 | -0,98% | - |
| 08.01.2026 | 152,02 | 154,80 | 151,68 | 152,33 | -0,18% | - |
| 07.01.2026 | 154,10 | 154,85 | 152,10 | 152,60 | -1,39% | - |
| 06.01.2026 | 148,02 | 155,00 | 147,63 | 154,75 | 4,45% | 5,00 |
| 05.01.2026 | 149,02 | 149,55 | 147,08 | 148,15 | 0,30% | - |
| 02.01.2026 | 147,77 | 148,38 | 146,30 | 147,70 | -0,82% | 13,00 |
| 29.12.2025 | 149,38 | 150,10 | 148,58 | 148,93 | 0,37% | 24,00 |
| 23.12.2025 | 149,60 | 150,55 | 148,13 | 148,38 | -1,12% | 97,00 |
| 22.12.2025 | 151,40 | 151,40 | 149,63 | 150,05 | -0,23% | 3,00 |
| 19.12.2025 | 150,35 | 150,93 | 149,02 | 150,40 | -1,65% | - |
| 18.12.2025 | 152,77 | 152,95 | 152,65 | 152,93 | 1,04% | - |
| 17.12.2025 | 152,65 | 153,10 | 150,83 | 151,35 | -0,54% | - |
| 16.12.2025 | 155,88 | 156,88 | 151,90 | 152,18 | -2,84% | - |
| 15.12.2025 | 156,05 | 156,85 | 155,73 | 156,63 | 1,38% | - |
| 12.12.2025 | 154,65 | 155,80 | 154,40 | 154,50 | -0,16% | - |
| 11.12.2025 | 153,58 | 154,80 | 153,08 | 154,75 | 1,01% | - |
| 10.12.2025 | 154,43 | 155,52 | 153,13 | 153,20 | -1,08% | - |
| 09.12.2025 | 156,27 | 157,43 | 153,83 | 154,88 | -0,94% | 5,00 |
| 08.12.2025 | 156,75 | 157,85 | 155,93 | 156,35 | -0,38% | 1,00 |
| 05.12.2025 | 158,27 | 158,50 | 156,55 | 156,95 | -0,82% | - |
| 04.12.2025 | 156,77 | 158,75 | 156,05 | 158,25 | 0,56% | 10,00 |
| 03.12.2025 | 157,85 | 157,85 | 156,05 | 157,38 | -0,03% | 1,00 |
| 02.12.2025 | 158,10 | 159,25 | 156,95 | 157,43 | -0,65% | - |
| 01.12.2025 | 162,15 | 162,85 | 158,43 | 158,45 | -2,88% | 74,00 |
| 28.11.2025 | 164,08 | 164,45 | 163,10 | 163,15 | -0,15% | - |
| 27.11.2025 | 163,40 | 163,55 | 163,38 | 163,40 | -0,32% | - |
| 26.11.2025 | 166,68 | 167,13 | 163,23 | 163,93 | -1,41% | 10,00 |
| 25.11.2025 | 165,33 | 167,23 | 164,60 | 166,27 | 0,64% | - |
| 24.11.2025 | 166,65 | 167,70 | 164,77 | 165,23 | -1,37% | 6,00 |
| 21.11.2025 | 162,95 | 168,38 | 162,08 | 167,52 | 3,03% | 60,00 |
| 20.11.2025 | 163,55 | 163,98 | 162,00 | 162,60 | 0,08% | - |
| 19.11.2025 | 159,88 | 162,70 | 159,52 | 162,48 | 1,58% | - |
| 18.11.2025 | 159,45 | 162,27 | 159,23 | 159,95 | -0,03% | - |
| 17.11.2025 | 161,60 | 163,33 | 160,00 | 160,00 | -1,11% | 7,00 |
| 14.11.2025 | 161,10 | 162,58 | 159,08 | 161,80 | 0,29% | 335,00 |
| 13.11.2025 | 161,38 | 163,33 | 158,77 | 161,33 | -0,20% | 32,00 |
| 12.11.2025 | 163,50 | 163,85 | 161,65 | 161,65 | -0,43% | - |
| 11.11.2025 | 159,30 | 164,88 | 158,43 | 162,35 | 2,17% | 12,00 |
| 10.11.2025 | 156,35 | 159,45 | 151,98 | 158,90 | 2,81% | 151,00 |
| 07.11.2025 | 153,33 | 155,90 | 151,77 | 154,55 | 1,23% | 2,00 |
| 06.11.2025 | 154,73 | 155,08 | 152,25 | 152,68 | -1,29% | - |
| 05.11.2025 | 154,80 | 156,15 | 154,25 | 154,68 | -0,23% | - |
| 04.11.2025 | 154,50 | 157,02 | 153,40 | 155,02 | -0,26% | 1,00 |
| 03.11.2025 | 152,63 | 155,45 | 151,80 | 155,43 | 1,57% | 184,00 |
| 31.10.2025 | 152,13 | 153,30 | 151,27 | 153,02 | 0,53% | - |
| 30.10.2025 | 150,15 | 154,08 | 149,88 | 152,23 | 0,45% | 87,00 |
| 29.10.2025 | 153,73 | 153,88 | 151,10 | 151,55 | -1,46% | 49,00 |
| 28.10.2025 | 154,55 | 155,35 | 152,52 | 153,80 | -0,82% | - |
| 27.10.2025 | 157,93 | 158,15 | 154,52 | 155,08 | -1,15% | - |
| 24.10.2025 | 158,27 | 158,90 | 156,52 | 156,88 | -0,29% | 15,00 |
| 23.10.2025 | 156,43 | 157,65 | 154,95 | 157,33 | 0,82% | - |
| 22.10.2025 | 159,23 | 160,35 | 155,73 | 156,05 | -1,23% | - |
| 21.10.2025 | 163,73 | 171,90 | 155,43 | 158,00 | -3,38% | 51,00 |
| 20.10.2025 | 162,98 | 164,40 | 161,68 | 163,52 | 0,62% | 15,00 |
| 17.10.2025 | 158,38 | 162,68 | 157,27 | 162,52 | 1,47% | - |
| 16.10.2025 | 160,77 | 161,60 | 159,65 | 160,18 | -0,65% | - |
| 15.10.2025 | 160,08 | 161,60 | 159,05 | 161,23 | 1,43% | - |
| 14.10.2025 | 156,73 | 159,40 | 156,10 | 158,95 | 0,54% | 1,00 |
| 13.10.2025 | 159,95 | 160,60 | 157,23 | 158,10 | -0,27% | - |
| 10.10.2025 | 157,02 | 158,68 | 156,23 | 158,52 | 0,81% | 56,00 |
| 09.10.2025 | 155,43 | 157,85 | 155,00 | 157,25 | 1,68% | 11,00 |
| 08.10.2025 | 156,70 | 156,93 | 153,80 | 154,65 | -0,96% | 103,00 |
| 07.10.2025 | 152,48 | 157,95 | 152,40 | 156,15 | 2,76% | 68,00 |
| 06.10.2025 | 153,45 | 154,65 | 151,80 | 151,95 | -0,56% | - |
| 03.10.2025 | 154,08 | 154,40 | 151,98 | 152,80 | -1,02% | - |
| 02.10.2025 | 156,05 | 156,05 | 151,27 | 154,38 | -0,68% | 20,00 |
| 01.10.2025 | 161,30 | 162,40 | 155,00 | 155,43 | -4,40% | 1,00 |
| 30.09.2025 | 160,85 | 162,63 | 160,27 | 162,58 | 0,96% | - |
| 29.09.2025 | 161,58 | 162,27 | 160,18 | 161,02 | -0,19% | - |
| 26.09.2025 | 158,75 | 161,45 | 158,35 | 161,33 | 1,45% | 15,00 |
| 25.09.2025 | 159,13 | 159,93 | 157,25 | 159,02 | 0,24% | 22,00 |
| 24.09.2025 | 158,48 | 159,80 | 158,35 | 158,65 | 0,21% | - |
| 23.09.2025 | 156,52 | 159,25 | 156,38 | 158,33 | 0,96% | 23,00 |
| 22.09.2025 | 156,25 | 157,70 | 154,88 | 156,83 | -0,02% | 31,00 |
| 19.09.2025 | 155,70 | 157,15 | 155,50 | 156,85 | 0,77% | - |
| 18.09.2025 | 155,10 | 156,20 | 153,18 | 155,65 | 1,17% | - |
| 17.09.2025 | 151,95 | 154,58 | 151,83 | 153,85 | 1,17% | 35,00 |
| 16.09.2025 | 153,52 | 154,15 | 151,95 | 152,08 | -1,07% | 41,00 |
| 15.09.2025 | 156,08 | 156,85 | 153,52 | 153,73 | -1,52% | 65,00 |
| 12.09.2025 | 156,48 | 157,88 | 155,88 | 156,10 | 1,22% | 63,00 |