168,925€
-0,75%
Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 168,95 | 169,70 | 168,58 | 168,88 | -0,78% | - |
| 01.04.2026 | 169,90 | 171,05 | 167,55 | 170,20 | 0,71% | 1,00 |
| 31.03.2026 | 173,30 | 174,00 | 167,00 | 169,00 | -1,72% | - |
| 30.03.2026 | 170,25 | 172,40 | 169,68 | 171,95 | 0,98% | - |
| 27.03.2026 | 172,30 | 172,43 | 170,00 | 170,27 | -0,58% | - |
| 26.03.2026 | 169,45 | 172,15 | 168,55 | 171,27 | 1,03% | - |
| 25.03.2026 | 169,08 | 169,77 | 168,83 | 169,52 | -0,04% | - |
| 24.03.2026 | 168,58 | 170,05 | 167,38 | 169,60 | 0,03% | - |
| 23.03.2026 | 167,50 | 173,10 | 167,00 | 169,55 | -0,01% | - |
| 20.03.2026 | 167,58 | 169,93 | 167,23 | 169,58 | 0,70% | 52,00 |
| 19.03.2026 | 170,30 | 171,05 | 167,75 | 168,40 | -1,25% | 10,00 |
| 18.03.2026 | 172,98 | 173,23 | 170,25 | 170,52 | -0,76% | - |
| 17.03.2026 | 172,58 | 173,58 | 171,27 | 171,83 | -1,09% | - |
| 16.03.2026 | 176,05 | 176,15 | 173,05 | 173,73 | -0,39% | 100,00 |
| 13.03.2026 | 174,40 | 177,18 | 174,05 | 174,40 | -0,10% | - |
| 12.03.2026 | 172,60 | 176,30 | 172,55 | 174,58 | 0,52% | 1,00 |
| 11.03.2026 | 172,93 | 174,35 | 171,58 | 173,68 | 0,40% | - |
| 10.03.2026 | 173,52 | 175,20 | 170,90 | 172,98 | -0,30% | 16,00 |
| 09.03.2026 | 169,77 | 173,63 | 169,18 | 173,50 | 0,35% | 1,00 |
| 06.03.2026 | 175,95 | 176,65 | 172,80 | 172,90 | -2,04% | - |
| 05.03.2026 | 179,40 | 179,98 | 175,58 | 176,50 | -1,66% | - |
| 04.03.2026 | 178,43 | 180,75 | 178,27 | 179,48 | 0,18% | 1,00 |
| 03.03.2026 | 178,58 | 180,85 | 177,00 | 179,15 | -0,36% | - |
| 02.03.2026 | 178,27 | 182,30 | 177,85 | 179,80 | 0,50% | 10,00 |
| 27.02.2026 | 178,25 | 180,63 | 177,10 | 178,90 | 0,22% | - |
| 26.02.2026 | 175,60 | 178,58 | 175,60 | 178,50 | 1,49% | 30,00 |
| 25.02.2026 | 177,58 | 178,70 | 174,60 | 175,88 | -0,93% | 6,00 |
| 24.02.2026 | 176,52 | 177,65 | 175,55 | 177,52 | 0,95% | 11,00 |
| 23.02.2026 | 170,00 | 176,10 | 169,98 | 175,85 | 2,60% | 7,00 |
| 20.02.2026 | 172,70 | 173,80 | 170,48 | 171,40 | -0,58% | 1,00 |
| 19.02.2026 | 173,52 | 174,58 | 171,75 | 172,40 | -0,43% | - |
| 18.02.2026 | 173,83 | 174,88 | 172,55 | 173,15 | 0,19% | - |
| 17.02.2026 | 173,08 | 175,93 | 171,80 | 172,83 | -1,02% | 36,00 |
| 16.02.2026 | 174,68 | 175,45 | 173,55 | 174,60 | 0,78% | 2,00 |
| 13.02.2026 | 174,20 | 176,50 | 172,77 | 173,25 | -1,66% | - |
| 12.02.2026 | 176,98 | 179,45 | 174,75 | 176,18 | -0,54% | - |
| 11.02.2026 | 172,70 | 177,18 | 170,60 | 177,13 | 3,04% | 1,00 |
| 10.02.2026 | 160,58 | 174,08 | 160,52 | 171,90 | 7,00% | 97,00 |
| 09.02.2026 | 161,00 | 161,90 | 157,75 | 160,65 | -0,82% | 2,00 |
| 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% | - |