45,845€
0,37%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 45,47 | 45,90 | 45,10 | 45,83 | 0,34% | 737,00 |
| 21.01.2025 | 44,81 | 45,70 | 44,81 | 45,68 | 1,05% | 997,00 |
| 20.01.2025 | 44,93 | 45,20 | 44,81 | 45,20 | 0,89% | 2.725,00 |
| 17.01.2025 | 44,67 | 44,82 | 44,67 | 44,80 | 0,22% | 366,00 |
| 16.01.2025 | 43,77 | 44,70 | 43,77 | 44,70 | 0,46% | 211,00 |
| 15.01.2025 | 44,26 | 44,72 | 44,23 | 44,50 | 0,80% | 1.176,00 |
| 14.01.2025 | 45,20 | 45,20 | 44,14 | 44,14 | -1,92% | 502,00 |
| 13.01.2025 | 44,47 | 45,01 | 44,14 | 45,01 | 1,93% | 765,00 |
| 10.01.2025 | 43,77 | 44,16 | 43,77 | 44,16 | 0,38% | - |
| 09.01.2025 | 43,63 | 44,27 | 43,63 | 43,99 | -0,02% | 567,00 |
| 08.01.2025 | 43,30 | 44,00 | 43,30 | 44,00 | 0,85% | 3.119,00 |
| 07.01.2025 | 42,93 | 43,78 | 42,76 | 43,63 | 0,47% | 472,00 |
| 06.01.2025 | 42,78 | 43,43 | 42,78 | 43,43 | -1,25% | 897,00 |
| 03.01.2025 | 43,25 | 43,98 | 43,25 | 43,98 | 1,61% | 313,00 |
| 02.01.2025 | 42,82 | 43,48 | 42,82 | 43,28 | 0,73% | 351,00 |
| 30.12.2024 | 43,00 | 43,19 | 42,50 | 42,97 | 0,33% | 441,00 |
| 27.12.2024 | 43,23 | 43,23 | 42,72 | 42,83 | -0,90% | 763,00 |
| 23.12.2024 | 42,82 | 43,22 | 42,74 | 43,22 | 1,06% | 785,00 |
| 20.12.2024 | 42,73 | 42,76 | 42,59 | 42,76 | -0,08% | 330,00 |
| 19.12.2024 | 42,36 | 42,92 | 42,36 | 42,80 | -0,33% | 2.152,00 |
| 18.12.2024 | 42,94 | 42,94 | 42,94 | 42,94 | -1,16% | - |
| 17.12.2024 | 43,09 | 43,44 | 43,09 | 43,44 | 0,02% | 158,00 |
| 16.12.2024 | 43,44 | 43,44 | 43,21 | 43,43 | -0,53% | 1.413,00 |
| 13.12.2024 | 44,10 | 44,10 | 43,66 | 43,66 | -0,60% | 1.228,00 |
| 12.12.2024 | 43,71 | 44,03 | 43,71 | 43,93 | 0,61% | 813,00 |
| 11.12.2024 | 44,00 | 44,03 | 43,66 | 43,66 | -0,76% | 2.065,00 |
| 10.12.2024 | 41,91 | 44,00 | 41,91 | 44,00 | 4,75% | 4.979,00 |
| 09.12.2024 | 41,01 | 42,00 | 40,89 | 42,00 | 2,16% | 1.600,00 |
| 06.12.2024 | 41,20 | 41,28 | 41,10 | 41,11 | 0,22% | 1.026,00 |
| 05.12.2024 | 41,39 | 41,57 | 41,02 | 41,02 | -1,28% | 282,00 |
| 04.12.2024 | 41,36 | 41,55 | 41,36 | 41,55 | -0,12% | 928,00 |
| 03.12.2024 | 41,31 | 41,80 | 41,31 | 41,60 | -0,18% | 4.179,00 |
| 02.12.2024 | 41,00 | 41,68 | 41,00 | 41,68 | 1,24% | 2.431,00 |
| 29.11.2024 | 41,01 | 41,44 | 41,01 | 41,17 | -0,44% | 2.529,00 |
| 28.11.2024 | 41,71 | 41,71 | 41,35 | 41,35 | -0,31% | 533,00 |
| 27.11.2024 | 41,20 | 41,50 | 41,20 | 41,48 | 0,63% | 404,00 |
| 26.11.2024 | 40,97 | 41,57 | 40,97 | 41,22 | -0,40% | 177,00 |
| 25.11.2024 | 41,09 | 41,42 | 40,69 | 41,38 | 0,90% | 1.965,00 |
| 22.11.2024 | 40,16 | 41,01 | 40,16 | 41,01 | 1,71% | 300,00 |
| 21.11.2024 | 39,88 | 40,39 | 39,49 | 40,32 | 4,06% | 2.785,00 |
| 20.11.2024 | 38,46 | 38,75 | 38,44 | 38,75 | 0,68% | 258,00 |
| 19.11.2024 | 38,85 | 38,85 | 38,31 | 38,49 | -0,94% | 69,00 |
| 18.11.2024 | 39,12 | 39,12 | 38,78 | 38,86 | -1,37% | 3.546,00 |
| 15.11.2024 | 39,80 | 39,87 | 39,40 | 39,40 | -1,49% | 718,00 |
| 14.11.2024 | 39,99 | 40,50 | 39,99 | 39,99 | -0,02% | 839,00 |
| 13.11.2024 | 40,75 | 40,75 | 40,00 | 40,00 | -2,50% | 231,00 |
| 12.11.2024 | 40,96 | 41,33 | 40,96 | 41,03 | -0,21% | 1.804,00 |
| 11.11.2024 | 40,83 | 41,11 | 40,83 | 41,11 | 0,76% | 912,00 |
| 08.11.2024 | 41,00 | 41,10 | 40,80 | 40,80 | -1,15% | 264,00 |
| 07.11.2024 | 41,04 | 42,00 | 41,04 | 41,28 | 3,37% | 810,00 |
| 06.11.2024 | 40,05 | 40,69 | 39,93 | 39,93 | -0,18% | 433,00 |
| 05.11.2024 | 39,78 | 40,37 | 39,78 | 40,00 | 0,05% | 1.000,00 |
| 04.11.2024 | 39,72 | 40,25 | 39,72 | 39,98 | 1,05% | 3.986,00 |
| 01.11.2024 | 38,58 | 39,57 | 38,58 | 39,57 | 2,33% | 1,00 |
| 31.10.2024 | 38,73 | 38,90 | 38,61 | 38,67 | -0,82% | 626,00 |
| 30.10.2024 | 38,44 | 38,99 | 38,44 | 38,99 | 1,06% | 1.413,00 |
| 29.10.2024 | 38,80 | 38,90 | 38,58 | 38,58 | -0,12% | 87,00 |
| 28.10.2024 | 38,70 | 38,77 | 38,62 | 38,62 | 0,01% | 297,00 |
| 25.10.2024 | 38,54 | 38,84 | 38,46 | 38,62 | -0,87% | 1.303,00 |
| 24.10.2024 | 39,06 | 39,26 | 38,96 | 38,96 | -0,19% | 315,00 |
| 23.10.2024 | 38,90 | 39,22 | 38,90 | 39,03 | 0,41% | 1.248,00 |
| 22.10.2024 | 38,67 | 38,87 | 38,57 | 38,87 | 0,25% | 230,00 |
| 21.10.2024 | 39,32 | 39,48 | 38,78 | 38,78 | -1,96% | 1.639,00 |
| 18.10.2024 | 39,25 | 39,61 | 39,25 | 39,55 | 0,19% | 2.261,00 |
| 17.10.2024 | 39,49 | 39,69 | 39,48 | 39,48 | -1,80% | 721,00 |
| 16.10.2024 | 40,31 | 40,43 | 40,13 | 40,20 | -0,46% | 858,00 |
| 15.10.2024 | 40,26 | 40,65 | 40,26 | 40,39 | 0,47% | 403,00 |
| 14.10.2024 | 39,89 | 40,27 | 39,89 | 40,20 | 0,02% | 1.621,00 |
| 11.10.2024 | 39,57 | 40,19 | 39,57 | 40,19 | 0,24% | 1.348,00 |
| 10.10.2024 | 40,10 | 40,63 | 40,09 | 40,09 | -0,40% | 936,00 |
| 09.10.2024 | 39,48 | 40,25 | 39,48 | 40,25 | 1,80% | 554,00 |
| 08.10.2024 | 39,19 | 39,54 | 39,19 | 39,54 | 0,51% | 194,00 |
| 07.10.2024 | 39,45 | 39,46 | 39,34 | 39,34 | -0,32% | 3.546,00 |
| 04.10.2024 | 39,34 | 39,53 | 39,30 | 39,47 | -0,59% | 4.597,00 |
| 03.10.2024 | 39,67 | 39,97 | 39,67 | 39,70 | -0,75% | 272,00 |
| 02.10.2024 | 40,51 | 40,51 | 40,00 | 40,00 | -1,06% | 1.961,00 |
| 01.10.2024 | 40,53 | 41,12 | 40,43 | 40,43 | -0,17% | 3.391,00 |
| 30.09.2024 | 40,50 | 40,73 | 40,50 | 40,50 | -0,28% | 734,00 |
| 27.09.2024 | 40,34 | 40,70 | 40,04 | 40,62 | 1,65% | 364,00 |
| 26.09.2024 | 39,82 | 39,96 | 39,82 | 39,96 | -0,37% | 2.502,00 |
| 25.09.2024 | 40,12 | 40,27 | 40,11 | 40,11 | -1,05% | 395,00 |
| 24.09.2024 | 39,90 | 40,53 | 39,90 | 40,53 | 0,65% | 404,00 |
| 23.09.2024 | 39,86 | 40,27 | 39,86 | 40,27 | -1,01% | 440,00 |
| 20.09.2024 | 40,86 | 40,86 | 40,68 | 40,68 | -1,81% | 24,00 |
| 19.09.2024 | 41,10 | 41,43 | 41,10 | 41,43 | 0,86% | 174,00 |
| 18.09.2024 | 41,31 | 41,52 | 40,82 | 41,08 | -1,68% | 347,00 |
| 17.09.2024 | 41,66 | 41,78 | 41,65 | 41,78 | 0,82% | 1.706,00 |
| 16.09.2024 | 41,64 | 41,68 | 41,38 | 41,44 | 0,58% | 1.034,00 |
| 13.09.2024 | 40,97 | 41,20 | 40,97 | 41,20 | -0,77% | 226,00 |
| 12.09.2024 | 41,52 | 41,52 | 41,52 | 41,52 | 0,63% | - |
| 11.09.2024 | 41,26 | 41,26 | 41,26 | 41,26 | -0,31% | - |
| 10.09.2024 | 40,97 | 41,53 | 40,97 | 41,39 | -0,76% | 308,00 |
| 09.09.2024 | 39,77 | 41,70 | 39,77 | 41,70 | 4,25% | 4.703,00 |
| 06.09.2024 | 40,31 | 40,31 | 40,00 | 40,00 | 0,15% | 179,00 |
| 05.09.2024 | 39,78 | 40,08 | 39,78 | 39,94 | -0,54% | 87,00 |
| 04.09.2024 | 39,90 | 40,16 | 39,82 | 40,16 | -1,04% | 1.163,00 |
| 03.09.2024 | 40,30 | 40,94 | 40,30 | 40,58 | -1,67% | 1.131,00 |
| 02.09.2024 | 40,98 | 41,27 | 40,98 | 41,27 | -1,03% | 495,00 |
| 30.08.2024 | 41,22 | 41,70 | 41,22 | 41,70 | 1,13% | 1.017,00 |
| 29.08.2024 | 41,34 | 41,54 | 41,23 | 41,23 | -0,84% | 613,00 |