42,883€
-0,01%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 42,75 | 42,99 | 42,17 | 42,90 | 0,03% | 920.545,00 |
| 19.12.2024 | 42,90 | 43,09 | 42,59 | 42,89 | -0,82% | 649.446,00 |
| 18.12.2024 | 43,31 | 43,40 | 42,97 | 43,24 | 0,05% | 340.633,00 |
| 17.12.2024 | 43,23 | 43,86 | 43,19 | 43,22 | -0,86% | 470.243,00 |
| 16.12.2024 | 43,40 | 43,66 | 43,11 | 43,60 | -0,11% | 346.437,00 |
| 13.12.2024 | 44,00 | 44,10 | 43,52 | 43,65 | -0,66% | 486.864,00 |
| 12.12.2024 | 43,61 | 44,13 | 43,61 | 43,94 | 0,54% | 301.363,00 |
| 11.12.2024 | 43,89 | 44,04 | 43,58 | 43,70 | -0,01% | 418.303,00 |
| 10.12.2024 | 42,76 | 44,01 | 42,76 | 43,71 | 4,93% | 1.029.883,00 |
| 09.12.2024 | 41,43 | 41,76 | 40,88 | 41,65 | 1,04% | 277.822,00 |
| 06.12.2024 | 41,25 | 41,39 | 41,08 | 41,22 | -0,39% | 258.709,00 |
| 05.12.2024 | 41,55 | 41,70 | 41,15 | 41,38 | -0,67% | 539.060,00 |
| 04.12.2024 | 41,43 | 41,66 | 41,21 | 41,66 | 0,45% | 454.411,00 |
| 03.12.2024 | 41,52 | 41,84 | 41,48 | 41,48 | -0,48% | 355.239,00 |
| 02.12.2024 | 41,36 | 41,68 | 41,21 | 41,68 | 0,70% | 438.409,00 |
| 29.11.2024 | 41,19 | 41,39 | 41,09 | 41,39 | 0,40% | 377.912,00 |
| 28.11.2024 | 41,65 | 41,67 | 41,17 | 41,22 | -0,91% | 131.351,00 |
| 27.11.2024 | 41,37 | 41,60 | 41,19 | 41,60 | 1,00% | 373.327,00 |
| 26.11.2024 | 41,37 | 41,63 | 41,06 | 41,19 | -0,70% | 404.706,00 |
| 25.11.2024 | 41,15 | 41,48 | 40,96 | 41,48 | 1,06% | 1.458.278,00 |
| 22.11.2024 | 40,25 | 41,12 | 40,25 | 41,05 | 2,05% | 456.463,00 |
| 21.11.2024 | 39,93 | 40,35 | 39,47 | 40,22 | 3,55% | 683.681,00 |
| 20.11.2024 | 38,74 | 38,85 | 38,40 | 38,84 | 0,50% | 297.083,00 |
| 19.11.2024 | 38,78 | 38,99 | 38,13 | 38,65 | -0,63% | 319.379,00 |
| 18.11.2024 | 39,12 | 39,15 | 38,57 | 38,89 | -0,74% | 268.804,00 |
| 15.11.2024 | 39,92 | 40,02 | 39,18 | 39,18 | -2,49% | 481.755,00 |
| 14.11.2024 | 40,19 | 40,80 | 40,10 | 40,18 | -0,06% | 415.963,00 |
| 13.11.2024 | 40,47 | 40,68 | 40,10 | 40,21 | -2,20% | 488.486,00 |
| 12.11.2024 | 41,02 | 41,43 | 40,80 | 41,11 | 0,05% | 487.179,00 |
| 11.11.2024 | 40,88 | 41,36 | 40,81 | 41,09 | 0,83% | 426.189,00 |
| 08.11.2024 | 40,95 | 41,60 | 40,56 | 40,75 | -1,18% | 674.108,00 |
| 07.11.2024 | 42,00 | 42,69 | 41,07 | 41,24 | 2,83% | 1.060.606,00 |
| 06.11.2024 | 40,52 | 40,90 | 39,78 | 40,10 | 0,40% | 645.795,00 |
| 05.11.2024 | 40,30 | 40,46 | 39,90 | 39,94 | -0,57% | 545.429,00 |
| 04.11.2024 | 39,72 | 40,38 | 39,65 | 40,17 | 1,11% | 544.547,00 |
| 01.11.2024 | 38,97 | 39,73 | 38,88 | 39,73 | 1,74% | 519.469,00 |
| 31.10.2024 | 38,86 | 39,05 | 38,56 | 39,05 | 0,17% | 698.103,00 |
| 30.10.2024 | 38,75 | 39,09 | 38,61 | 38,99 | 0,45% | 592.033,00 |
| 29.10.2024 | 38,89 | 38,95 | 38,59 | 38,81 | -0,09% | 275.922,00 |
| 28.10.2024 | 38,79 | 38,99 | 38,70 | 38,85 | 0,32% | 371.144,00 |
| 25.10.2024 | 38,75 | 38,76 | 38,36 | 38,72 | -0,56% | 244.165,00 |
| 24.10.2024 | 39,20 | 39,29 | 38,88 | 38,94 | -0,32% | 383.949,00 |
| 23.10.2024 | 39,10 | 39,25 | 38,92 | 39,07 | 0,30% | 385.867,00 |
| 22.10.2024 | 38,64 | 39,01 | 38,58 | 38,95 | 0,28% | 375.675,00 |
| 21.10.2024 | 39,49 | 39,62 | 38,72 | 38,84 | -1,37% | 326.303,00 |
| 18.10.2024 | 39,45 | 39,72 | 39,31 | 39,38 | -0,40% | 733.035,00 |
| 17.10.2024 | 39,60 | 40,31 | 39,11 | 39,54 | -1,20% | 695.014,00 |
| 16.10.2024 | 40,60 | 40,60 | 39,88 | 40,02 | -2,04% | 453.475,00 |
| 15.10.2024 | 40,53 | 40,86 | 40,37 | 40,86 | 1,53% | 548.539,00 |
| 14.10.2024 | 40,34 | 40,38 | 40,06 | 40,24 | 0,27% | 299.546,00 |
| 11.10.2024 | 39,71 | 40,31 | 39,55 | 40,13 | 0,01% | 368.459,00 |
| 10.10.2024 | 40,45 | 40,78 | 39,97 | 40,13 | -0,42% | 402.399,00 |
| 09.10.2024 | 39,70 | 40,30 | 39,70 | 40,30 | 1,41% | 341.769,00 |
| 08.10.2024 | 39,27 | 39,88 | 39,18 | 39,74 | 0,85% | 286.009,00 |
| 07.10.2024 | 39,60 | 39,64 | 39,36 | 39,40 | 0,00% | 248.710,00 |
| 04.10.2024 | 39,59 | 39,74 | 39,21 | 39,40 | -0,63% | 417.093,00 |
| 03.10.2024 | 40,28 | 40,28 | 39,56 | 39,65 | -1,60% | 262.926,00 |
| 02.10.2024 | 40,68 | 40,68 | 40,07 | 40,30 | -0,97% | 344.861,00 |
| 01.10.2024 | 40,86 | 41,23 | 40,47 | 40,69 | 0,54% | 363.553,00 |
| 30.09.2024 | 40,85 | 40,93 | 40,38 | 40,47 | -1,33% | 404.623,00 |
| 27.09.2024 | 40,60 | 41,20 | 40,45 | 41,02 | 2,22% | 436.404,00 |
| 26.09.2024 | 40,05 | 40,34 | 39,79 | 40,13 | 0,77% | 416.757,00 |
| 25.09.2024 | 40,28 | 40,47 | 39,68 | 39,82 | -1,44% | 563.364,00 |
| 24.09.2024 | 40,19 | 40,45 | 39,93 | 40,40 | 0,65% | 454.972,00 |
| 23.09.2024 | 40,26 | 40,48 | 40,02 | 40,14 | 0,12% | 378.877,00 |
| 20.09.2024 | 41,01 | 41,05 | 40,09 | 40,09 | -2,30% | 1.740.029,00 |
| 19.09.2024 | 41,46 | 41,75 | 41,04 | 41,04 | -0,38% | 538.481,00 |
| 18.09.2024 | 41,37 | 41,40 | 40,72 | 41,19 | -0,95% | 345.740,00 |
| 17.09.2024 | 41,90 | 41,90 | 41,45 | 41,59 | -0,41% | 373.873,00 |
| 16.09.2024 | 41,62 | 41,77 | 41,38 | 41,76 | 0,57% | 240.712,00 |
| 13.09.2024 | 41,11 | 41,61 | 41,00 | 41,52 | 1,22% | 278.369,00 |
| 12.09.2024 | 41,83 | 41,85 | 41,02 | 41,02 | -1,44% | 328.736,00 |
| 11.09.2024 | 41,44 | 41,62 | 41,21 | 41,62 | 0,29% | 291.777,00 |
| 10.09.2024 | 41,30 | 41,70 | 41,15 | 41,50 | 1,33% | 404.634,00 |
| 09.09.2024 | 40,18 | 40,96 | 40,01 | 40,96 | 2,50% | 271.142,00 |
| 06.09.2024 | 40,19 | 40,50 | 39,94 | 39,96 | -0,73% | 420.419,00 |
| 05.09.2024 | 39,79 | 40,55 | 39,79 | 40,25 | 0,44% | 516.442,00 |
| 04.09.2024 | 39,90 | 40,28 | 39,71 | 40,08 | -1,20% | 517.146,00 |
| 03.09.2024 | 40,50 | 41,15 | 40,20 | 40,56 | -1,29% | 1.005.354,00 |
| 02.09.2024 | 41,55 | 41,57 | 41,05 | 41,09 | -0,92% | 114.405,00 |
| 30.08.2024 | 41,50 | 41,80 | 41,28 | 41,47 | 0,05% | 616.936,00 |
| 29.08.2024 | 41,52 | 41,64 | 41,23 | 41,45 | -0,06% | 249.856,00 |
| 28.08.2024 | 41,30 | 41,72 | 41,19 | 41,48 | 1,00% | 335.210,00 |
| 27.08.2024 | 40,79 | 41,24 | 40,76 | 41,07 | -0,28% | 528.377,00 |
| 26.08.2024 | 41,53 | 41,83 | 41,14 | 41,18 | -2,38% | 237.653,00 |
| 23.08.2024 | 42,48 | 42,59 | 41,94 | 42,19 | -0,33% | 416.493,00 |
| 22.08.2024 | 42,28 | 42,61 | 42,23 | 42,33 | 0,12% | 291.514,00 |
| 21.08.2024 | 42,14 | 42,41 | 41,94 | 42,28 | 0,20% | 268.437,00 |
| 20.08.2024 | 42,37 | 42,46 | 42,14 | 42,19 | -0,38% | 293.638,00 |
| 19.08.2024 | 42,29 | 42,45 | 42,03 | 42,35 | 0,32% | 380.438,00 |
| 16.08.2024 | 42,39 | 42,45 | 42,12 | 42,22 | 0,04% | 475.309,00 |
| 15.08.2024 | 41,75 | 42,20 | 41,64 | 42,20 | 0,98% | 240.495,00 |
| 14.08.2024 | 41,85 | 41,99 | 41,66 | 41,79 | 0,12% | 308.203,00 |
| 13.08.2024 | 41,44 | 41,85 | 41,14 | 41,74 | 0,99% | 251.583,00 |
| 12.08.2024 | 41,28 | 41,64 | 41,17 | 41,33 | -0,66% | 246.370,00 |
| 09.08.2024 | 41,44 | 41,77 | 41,27 | 41,61 | 0,59% | 291.931,00 |
| 08.08.2024 | 40,95 | 41,41 | 40,67 | 41,36 | -0,12% | 366.525,00 |
| 07.08.2024 | 40,78 | 41,58 | 40,78 | 41,41 | 0,66% | 437.979,00 |
| 06.08.2024 | 41,05 | 41,48 | 40,33 | 41,14 | -0,27% | 750.403,00 |
| 05.08.2024 | 42,26 | 42,52 | 40,78 | 41,25 | -1,96% | 480.704,00 |