153,175€
0,33%
Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 153,33 | 153,45 | 153,25 | 153,40 | 0,47% | - |
| 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 |
| 11.09.2025 | 154,10 | 154,75 | 154,10 | 154,23 | -0,74% | - |
| 10.09.2025 | 156,43 | 157,00 | 154,93 | 155,38 | -0,64% | 21,00 |
| 09.09.2025 | 155,10 | 156,60 | 154,52 | 156,38 | 1,46% | 76,00 |
| 08.09.2025 | 156,68 | 158,25 | 154,08 | 154,13 | -1,56% | 281,00 |
| 05.09.2025 | 154,65 | 156,80 | 153,30 | 156,58 | 1,26% | - |
| 04.09.2025 | 154,10 | 155,27 | 153,95 | 154,63 | 0,44% | - |
| 03.09.2025 | 153,63 | 154,40 | 151,70 | 153,95 | 0,49% | - |
| 02.09.2025 | 155,13 | 156,27 | 153,20 | 153,20 | -1,45% | 65,00 |
| 01.09.2025 | 154,93 | 155,70 | 154,55 | 155,45 | 0,13% | 1,00 |
| 29.08.2025 | 153,43 | 155,90 | 152,80 | 155,25 | 1,26% | - |
| 28.08.2025 | 154,30 | 154,75 | 152,45 | 153,33 | -0,68% | - |
| 27.08.2025 | 155,35 | 156,10 | 154,30 | 154,38 | -0,23% | - |
| 26.08.2025 | 153,43 | 154,85 | 152,93 | 154,73 | 0,55% | - |
| 25.08.2025 | 153,98 | 154,27 | 150,98 | 153,88 | 0,13% | 1,00 |
| 22.08.2025 | 158,50 | 159,77 | 153,55 | 153,68 | -2,86% | - |
| 21.08.2025 | 158,38 | 159,55 | 157,10 | 158,20 | 0,00% | 2,00 |
| 20.08.2025 | 156,63 | 158,45 | 156,43 | 158,20 | 0,78% | - |
| 19.08.2025 | 153,23 | 157,48 | 152,90 | 156,98 | 2,25% | - |
| 18.08.2025 | 153,80 | 154,48 | 153,33 | 153,52 | -0,05% | - |
| 15.08.2025 | 153,35 | 154,10 | 151,85 | 153,60 | 0,26% | 2,00 |
| 14.08.2025 | 152,73 | 153,70 | 152,25 | 153,20 | 0,16% | - |
| 13.08.2025 | 152,93 | 153,27 | 151,83 | 152,95 | -0,03% | - |
| 12.08.2025 | 153,52 | 154,18 | 151,43 | 153,00 | -0,44% | 21,00 |
| 11.08.2025 | 151,80 | 153,70 | 151,25 | 153,68 | 1,04% | 2,00 |
| 08.08.2025 | 149,77 | 152,10 | 149,68 | 152,10 | 1,69% | - |
| 07.08.2025 | 148,52 | 150,02 | 148,40 | 149,58 | 0,74% | 4,00 |
| 06.08.2025 | 150,18 | 150,85 | 147,80 | 148,48 | -0,88% | 28,00 |
| 05.08.2025 | 149,63 | 150,77 | 149,23 | 149,80 | 0,42% | - |
| 04.08.2025 | 148,23 | 149,48 | 147,35 | 149,18 | 1,00% | 13,00 |
| 01.08.2025 | 146,10 | 148,93 | 143,45 | 147,70 | 0,82% | - |
| 31.07.2025 | 148,90 | 149,60 | 146,25 | 146,50 | -0,83% | 1,00 |
| 30.07.2025 | 145,70 | 147,90 | 145,25 | 147,73 | 1,77% | 36,00 |
| 29.07.2025 | 145,10 | 147,02 | 144,68 | 145,15 | 0,21% | 34,00 |
| 28.07.2025 | 144,23 | 145,70 | 142,77 | 144,85 | 0,94% | 36,00 |
| 25.07.2025 | 146,68 | 147,45 | 142,65 | 143,50 | -1,90% | - |
| 24.07.2025 | 144,90 | 149,10 | 144,80 | 146,27 | 1,07% | - |
| 23.07.2025 | 152,33 | 154,05 | 143,27 | 144,73 | -4,53% | 20,00 |
| 22.07.2025 | 142,38 | 152,15 | 142,02 | 151,60 | 6,42% | 150,00 |
| 21.07.2025 | 143,77 | 143,95 | 141,70 | 142,45 | -0,71% | - |
| 18.07.2025 | 145,05 | 145,83 | 142,65 | 143,48 | -1,07% | - |
| 17.07.2025 | 143,75 | 145,45 | 142,73 | 145,02 | 1,01% | - |
| 16.07.2025 | 142,98 | 144,88 | 142,10 | 143,58 | 0,07% | 5,00 |
| 15.07.2025 | 144,50 | 145,15 | 142,00 | 143,48 | -0,55% | 1,00 |
| 14.07.2025 | 143,25 | 144,85 | 142,95 | 144,27 | 0,31% | 3,00 |
| 11.07.2025 | 146,25 | 147,15 | 143,02 | 143,83 | -1,89% | 70,00 |
| 10.07.2025 | 147,65 | 149,27 | 146,52 | 146,60 | -1,05% | 1,00 |
| 09.07.2025 | 147,13 | 148,88 | 146,40 | 148,15 | 0,58% | - |
| 08.07.2025 | 148,33 | 149,25 | 147,00 | 147,30 | -0,66% | 3,00 |
| 07.07.2025 | 148,50 | 151,30 | 147,68 | 148,27 | -0,30% | 109,00 |
| 04.07.2025 | 149,58 | 149,58 | 148,60 | 148,73 | -1,11% | 60,00 |
| 03.07.2025 | 149,83 | 151,43 | 149,38 | 150,40 | 0,55% | - |
| 02.07.2025 | 152,48 | 152,80 | 148,18 | 149,58 | -1,66% | 2,00 |
| 01.07.2025 | 152,20 | 153,90 | 151,35 | 152,10 | -0,18% | 12,00 |
| 30.06.2025 | 152,35 | 153,10 | 151,38 | 152,38 | 0,31% | - |
| 27.06.2025 | 151,70 | 153,20 | 150,63 | 151,90 | 0,43% | - |
| 26.06.2025 | 153,15 | 153,93 | 149,88 | 151,25 | -1,26% | - |
| 25.06.2025 | 155,00 | 155,50 | 152,73 | 153,18 | -1,15% | - |
| 24.06.2025 | 156,02 | 156,30 | 152,63 | 154,95 | -0,18% | - |
| 23.06.2025 | 155,70 | 156,85 | 154,63 | 155,23 | -0,29% | - |