39,810€
1,19%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 39,37 | 39,74 | 39,18 | 39,64 | 0,75% | 793.524,00 |
27.03.2024 | 39,22 | 39,65 | 39,18 | 39,34 | 0,67% | 580.292,00 |
26.03.2024 | 39,74 | 39,84 | 38,77 | 39,08 | -1,99% | 792.429,00 |
25.03.2024 | 40,19 | 40,38 | 39,81 | 39,88 | -0,28% | 460.347,00 |
22.03.2024 | 40,35 | 40,49 | 39,96 | 39,99 | -1,06% | 451.960,00 |
21.03.2024 | 40,43 | 40,57 | 39,96 | 40,42 | 0,42% | 597.827,00 |
20.03.2024 | 40,71 | 40,71 | 40,21 | 40,25 | -1,15% | 314.206,00 |
19.03.2024 | 40,45 | 40,85 | 40,38 | 40,72 | 0,23% | 324.362,00 |
18.03.2024 | 40,20 | 40,70 | 40,19 | 40,62 | 1,28% | 512.459,00 |
15.03.2024 | 40,32 | 40,44 | 40,11 | 40,11 | -0,09% | 1.710.282,00 |
14.03.2024 | 40,67 | 40,96 | 40,12 | 40,14 | -1,23% | 633.875,00 |
13.03.2024 | 41,01 | 41,12 | 40,56 | 40,64 | -1,00% | 325.859,00 |
12.03.2024 | 41,33 | 41,59 | 41,05 | 41,05 | -0,50% | 393.926,00 |
11.03.2024 | 40,68 | 41,26 | 40,68 | 41,26 | 1,13% | 391.918,00 |
08.03.2024 | 40,82 | 41,00 | 40,53 | 40,80 | 0,20% | 358.503,00 |
07.03.2024 | 40,56 | 40,88 | 40,36 | 40,72 | -0,27% | 492.092,00 |
06.03.2024 | 40,77 | 40,92 | 40,51 | 40,83 | -0,04% | 727.997,00 |
05.03.2024 | 40,40 | 41,05 | 40,23 | 40,84 | 1,15% | 700.773,00 |
04.03.2024 | 39,95 | 40,38 | 39,83 | 40,38 | 1,25% | 502.394,00 |
01.03.2024 | 39,72 | 39,92 | 39,32 | 39,88 | 0,61% | 380.151,00 |
29.02.2024 | 39,96 | 40,31 | 39,51 | 39,64 | -0,41% | 1.262.790,00 |
28.02.2024 | 40,16 | 40,33 | 39,69 | 39,80 | -0,54% | 379.577,00 |
27.02.2024 | 40,00 | 40,13 | 39,78 | 40,02 | -0,20% | 482.973,00 |
26.02.2024 | 40,01 | 40,33 | 39,87 | 40,10 | -0,10% | 486.438,00 |
23.02.2024 | 40,03 | 40,44 | 40,03 | 40,14 | 0,55% | 667.861,00 |
22.02.2024 | 39,71 | 40,04 | 39,54 | 39,92 | 1,45% | 714.099,00 |
21.02.2024 | 39,26 | 39,56 | 39,07 | 39,35 | -0,27% | 579.779,00 |
20.02.2024 | 39,45 | 39,68 | 39,32 | 39,45 | -0,35% | 402.152,00 |
19.02.2024 | 39,80 | 39,89 | 39,55 | 39,59 | -0,93% | 407.931,00 |
16.02.2024 | 39,84 | 40,13 | 39,55 | 39,96 | 0,96% | 653.360,00 |
15.02.2024 | 39,89 | 40,00 | 39,54 | 39,58 | -0,55% | 555.111,00 |
14.02.2024 | 39,80 | 40,05 | 39,38 | 39,80 | -0,77% | 837.756,00 |
13.02.2024 | 40,62 | 40,81 | 40,00 | 40,11 | -1,57% | 480.229,00 |
12.02.2024 | 40,98 | 41,26 | 40,73 | 40,75 | 0,38% | 570.110,00 |
09.02.2024 | 40,82 | 41,33 | 40,42 | 40,60 | -2,89% | 802.823,00 |
08.02.2024 | 41,71 | 42,71 | 41,27 | 41,80 | -0,01% | 662.686,00 |
07.02.2024 | 42,84 | 43,12 | 40,86 | 41,81 | -2,28% | 1.429.084,00 |
06.02.2024 | 40,64 | 43,50 | 40,54 | 42,78 | 4,95% | 1.881.092,00 |
05.02.2024 | 41,26 | 41,51 | 40,56 | 40,77 | -0,85% | 1.029.787,00 |
02.02.2024 | 41,49 | 41,90 | 41,12 | 41,12 | -0,62% | 478.948,00 |
01.02.2024 | 41,24 | 41,70 | 41,24 | 41,38 | -0,67% | 465.892,00 |
31.01.2024 | 41,81 | 42,12 | 41,53 | 41,66 | 0,61% | 620.475,00 |
30.01.2024 | 42,31 | 42,45 | 41,23 | 41,40 | -1,01% | 403.456,00 |
29.01.2024 | 41,87 | 42,00 | 41,41 | 41,83 | -1,07% | 794.181,00 |
26.01.2024 | 42,01 | 42,37 | 41,73 | 42,28 | 1,06% | 493.927,00 |
25.01.2024 | 41,74 | 42,17 | 41,46 | 41,84 | 0,15% | 481.851,00 |
24.01.2024 | 42,13 | 42,36 | 41,77 | 41,77 | -0,69% | 477.530,00 |
23.01.2024 | 42,68 | 42,87 | 42,02 | 42,06 | -1,59% | 486.731,00 |
22.01.2024 | 42,79 | 42,99 | 42,51 | 42,74 | 0,36% | 396.354,00 |
19.01.2024 | 42,37 | 42,60 | 42,22 | 42,59 | 0,76% | 558.915,00 |
18.01.2024 | 42,51 | 42,64 | 42,21 | 42,27 | -0,77% | 398.320,00 |
17.01.2024 | 42,10 | 42,76 | 42,10 | 42,60 | -0,86% | 603.378,00 |
16.01.2024 | 41,54 | 43,40 | 41,54 | 42,97 | 2,48% | 1.197.890,00 |
15.01.2024 | 42,19 | 42,19 | 41,79 | 41,93 | -0,83% | 201.285,00 |
12.01.2024 | 42,02 | 42,59 | 42,02 | 42,28 | 1,18% | 554.633,00 |
11.01.2024 | 42,27 | 42,51 | 41,62 | 41,78 | -0,61% | 529.227,00 |
10.01.2024 | 42,40 | 42,49 | 41,83 | 42,04 | -2,18% | 594.712,00 |
09.01.2024 | 42,47 | 43,23 | 42,42 | 42,98 | 1,29% | 790.407,00 |
08.01.2024 | 41,45 | 42,51 | 41,45 | 42,43 | 2,62% | 728.867,00 |
05.01.2024 | 40,79 | 41,40 | 40,55 | 41,35 | 1,32% | 645.873,00 |
04.01.2024 | 40,41 | 40,85 | 40,03 | 40,81 | 0,56% | 675.033,00 |
03.01.2024 | 40,61 | 40,93 | 40,44 | 40,59 | -0,93% | 880.723,00 |
02.01.2024 | 40,74 | 41,20 | 40,36 | 40,97 | 0,86% | 427.259,00 |
29.12.2023 | 40,52 | 40,62 | 40,44 | 40,62 | 0,38% | 184.096,00 |
28.12.2023 | 40,56 | 40,60 | 40,30 | 40,46 | 0,15% | 209.216,00 |
27.12.2023 | 40,58 | 40,75 | 40,34 | 40,40 | -0,28% | 190.016,00 |
22.12.2023 | 40,04 | 40,76 | 40,04 | 40,52 | 0,85% | 344.582,00 |
21.12.2023 | 39,84 | 40,18 | 39,61 | 40,18 | -0,15% | 966.962,00 |
20.12.2023 | 40,21 | 40,61 | 40,10 | 40,24 | 0,33% | 970.324,00 |
19.12.2023 | 39,85 | 40,25 | 39,70 | 40,10 | 0,36% | 548.362,00 |
18.12.2023 | 39,97 | 40,28 | 39,81 | 39,96 | -0,61% | 503.569,00 |
15.12.2023 | 40,62 | 40,76 | 40,03 | 40,21 | -1,12% | 1.309.908,00 |
14.12.2023 | 41,24 | 41,31 | 40,66 | 40,66 | 1,29% | 1.103.251,00 |
13.12.2023 | 40,11 | 40,34 | 39,69 | 40,14 | 0,23% | 571.005,00 |
12.12.2023 | 40,39 | 40,39 | 39,88 | 40,05 | -0,69% | 597.706,00 |
11.12.2023 | 39,84 | 40,35 | 39,62 | 40,33 | 1,43% | 519.444,00 |
08.12.2023 | 40,09 | 40,28 | 39,64 | 39,76 | -0,49% | 612.818,00 |
07.12.2023 | 39,59 | 40,17 | 39,56 | 39,96 | 0,94% | 1.027.453,00 |
06.12.2023 | 39,36 | 39,71 | 39,00 | 39,59 | 0,68% | 480.858,00 |
05.12.2023 | 39,35 | 39,65 | 39,18 | 39,32 | -0,42% | 359.202,00 |
04.12.2023 | 39,28 | 39,83 | 39,14 | 39,49 | 0,87% | 334.306,00 |
01.12.2023 | 38,98 | 39,21 | 38,62 | 39,14 | 0,85% | 545.198,00 |
30.11.2023 | 38,71 | 38,94 | 38,44 | 38,81 | 0,05% | 1.162.311,00 |
29.11.2023 | 38,41 | 39,00 | 38,27 | 38,79 | 1,29% | 437.278,00 |
28.11.2023 | 38,18 | 38,42 | 37,99 | 38,30 | -0,19% | 395.332,00 |
27.11.2023 | 38,52 | 38,90 | 38,35 | 38,37 | -0,27% | 493.976,00 |
24.11.2023 | 38,74 | 38,84 | 38,34 | 38,47 | -0,38% | 391.656,00 |
23.11.2023 | 38,58 | 38,77 | 38,39 | 38,62 | -0,43% | 435.014,00 |
22.11.2023 | 38,02 | 38,83 | 38,02 | 38,78 | 1,68% | 696.463,00 |
21.11.2023 | 37,40 | 38,14 | 37,35 | 38,14 | 2,15% | 586.497,00 |
20.11.2023 | 37,45 | 37,67 | 37,21 | 37,34 | 0,39% | 483.129,00 |
17.11.2023 | 37,45 | 37,78 | 37,20 | 37,20 | -0,47% | 488.818,00 |
16.11.2023 | 37,33 | 37,62 | 37,25 | 37,37 | -0,79% | 356.987,00 |
15.11.2023 | 37,49 | 38,06 | 37,40 | 37,67 | 0,25% | 358.940,00 |
14.11.2023 | 37,19 | 37,89 | 36,97 | 37,58 | 1,50% | 489.850,00 |
13.11.2023 | 36,65 | 37,02 | 36,47 | 37,02 | 1,99% | 636.031,00 |
10.11.2023 | 36,62 | 36,85 | 36,18 | 36,30 | -2,11% | 495.170,00 |
09.11.2023 | 37,17 | 37,59 | 37,02 | 37,08 | -0,88% | 323.257,00 |
08.11.2023 | 37,62 | 37,90 | 37,41 | 37,41 | -0,79% | 380.243,00 |
07.11.2023 | 37,28 | 37,86 | 37,10 | 37,71 | 1,02% | 605.334,00 |