137,575€
0,49%
Echtzeit-Aktienkurs Quest Diagnostics
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 136,95 | 136,95 | 136,95 | 136,95 | 0,04% | - |
| 16.10.2024 | 137,00 | 137,00 | 136,90 | 136,90 | 0,18% | 40,00 |
| 15.10.2024 | 136,65 | 136,65 | 136,65 | 136,65 | 0,63% | - |
| 14.10.2024 | 135,80 | 135,80 | 135,80 | 135,80 | 0,41% | - |
| 11.10.2024 | 134,95 | 135,25 | 134,95 | 135,25 | -0,55% | 300,00 |
| 10.10.2024 | 136,00 | 136,00 | 136,00 | 136,00 | 0,48% | - |
| 09.10.2024 | 135,35 | 135,35 | 135,35 | 135,35 | 0,93% | - |
| 08.10.2024 | 133,50 | 134,10 | 133,50 | 134,10 | -2,33% | 300,00 |
| 07.10.2024 | 137,30 | 137,30 | 137,30 | 137,30 | 0,22% | - |
| 04.10.2024 | 137,00 | 137,00 | 137,00 | 137,00 | -2,28% | - |
| 03.10.2024 | 140,20 | 140,20 | 140,20 | 140,20 | 0,90% | - |
| 02.10.2024 | 138,95 | 138,95 | 138,95 | 138,95 | -0,14% | - |
| 01.10.2024 | 139,15 | 139,15 | 139,15 | 139,15 | 0,54% | - |
| 30.09.2024 | 138,40 | 138,40 | 138,40 | 138,40 | 0,33% | - |
| 27.09.2024 | 137,95 | 137,95 | 137,95 | 137,95 | 1,03% | - |
| 26.09.2024 | 136,55 | 136,55 | 136,55 | 136,55 | -0,07% | - |
| 25.09.2024 | 136,65 | 136,65 | 136,65 | 136,65 | -1,26% | - |
| 24.09.2024 | 138,40 | 138,40 | 138,40 | 138,40 | 1,17% | - |
| 23.09.2024 | 136,80 | 136,80 | 136,80 | 136,80 | -1,37% | - |
| 20.09.2024 | 138,70 | 138,70 | 138,70 | 138,70 | -0,57% | - |
| 19.09.2024 | 139,50 | 139,50 | 139,50 | 139,50 | 0,04% | - |
| 18.09.2024 | 139,45 | 139,45 | 139,45 | 139,45 | -0,57% | - |
| 17.09.2024 | 140,25 | 140,25 | 140,25 | 140,25 | 1,01% | - |
| 16.09.2024 | 138,85 | 138,85 | 138,85 | 138,85 | -0,43% | - |
| 13.09.2024 | 139,45 | 139,45 | 139,45 | 139,45 | 0,25% | - |
| 12.09.2024 | 139,10 | 139,10 | 139,10 | 139,10 | 0,65% | - |
| 11.09.2024 | 138,20 | 138,20 | 138,20 | 138,20 | -0,97% | - |
| 10.09.2024 | 139,55 | 139,55 | 139,55 | 139,55 | 1,16% | - |
| 09.09.2024 | 137,95 | 137,95 | 137,95 | 137,95 | -0,36% | - |
| 06.09.2024 | 138,45 | 138,45 | 138,45 | 138,45 | -1,07% | - |
| 05.09.2024 | 139,95 | 139,95 | 139,95 | 139,95 | -1,24% | - |
| 04.09.2024 | 141,70 | 141,70 | 141,70 | 141,70 | 0,25% | - |
| 03.09.2024 | 141,35 | 141,35 | 141,35 | 141,35 | -0,11% | - |
| 02.09.2024 | 141,70 | 141,70 | 141,50 | 141,50 | 0,50% | - |
| 30.08.2024 | 140,80 | 140,80 | 140,80 | 140,80 | 1,44% | - |
| 29.08.2024 | 138,80 | 138,80 | 138,80 | 138,80 | 0,87% | - |
| 28.08.2024 | 137,60 | 137,60 | 137,60 | 137,60 | -0,04% | - |
| 27.08.2024 | 137,65 | 137,65 | 137,65 | 137,65 | 0,40% | - |
| 26.08.2024 | 137,10 | 137,10 | 137,10 | 137,10 | -0,15% | - |
| 23.08.2024 | 137,30 | 137,30 | 137,30 | 137,30 | 0,18% | - |
| 22.08.2024 | 137,05 | 137,05 | 137,05 | 137,05 | 1,11% | - |
| 21.08.2024 | 135,55 | 135,55 | 135,55 | 135,55 | -0,51% | - |
| 20.08.2024 | 136,25 | 136,25 | 136,25 | 136,25 | -0,40% | - |
| 19.08.2024 | 136,80 | 136,80 | 136,80 | 136,80 | 0,51% | - |
| 16.08.2024 | 136,10 | 136,10 | 136,10 | 136,10 | 0,18% | - |
| 15.08.2024 | 135,85 | 135,85 | 135,85 | 135,85 | -0,80% | - |
| 14.08.2024 | 136,95 | 136,95 | 136,95 | 136,95 | -0,25% | - |
| 13.08.2024 | 137,30 | 137,30 | 137,30 | 137,30 | 0,62% | - |
| 12.08.2024 | 136,45 | 136,45 | 136,45 | 136,45 | -0,55% | - |
| 09.08.2024 | 137,20 | 137,20 | 137,20 | 137,20 | 2,81% | - |
| 08.08.2024 | 133,45 | 133,45 | 133,45 | 133,45 | -0,85% | - |
| 07.08.2024 | 134,60 | 134,60 | 134,60 | 134,60 | 0,94% | - |
| 06.08.2024 | 133,35 | 133,35 | 133,35 | 133,35 | -1,59% | - |
| 05.08.2024 | 135,50 | 135,50 | 135,50 | 135,50 | -0,62% | - |
| 02.08.2024 | 136,35 | 136,35 | 136,35 | 136,35 | 3,85% | - |
| 01.08.2024 | 131,30 | 131,30 | 131,30 | 131,30 | -0,45% | - |
| 31.07.2024 | 131,90 | 131,90 | 131,90 | 131,90 | 0,57% | - |
| 30.07.2024 | 131,15 | 131,15 | 131,15 | 131,15 | -2,02% | - |
| 29.07.2024 | 133,85 | 133,85 | 133,85 | 133,85 | 0,87% | - |
| 26.07.2024 | 132,70 | 132,70 | 132,70 | 132,70 | 0,11% | - |
| 25.07.2024 | 132,55 | 132,55 | 132,55 | 132,55 | 2,20% | - |
| 24.07.2024 | 129,70 | 129,70 | 129,70 | 129,70 | -4,00% | - |
| 23.07.2024 | 135,10 | 135,10 | 135,10 | 135,10 | 0,86% | - |
| 22.07.2024 | 133,95 | 133,95 | 133,95 | 133,95 | -0,52% | - |
| 19.07.2024 | 134,65 | 134,65 | 134,65 | 134,65 | -1,10% | - |
| 18.07.2024 | 135,55 | 136,15 | 135,55 | 136,15 | 0,04% | 12,00 |
| 17.07.2024 | 136,10 | 136,10 | 136,10 | 136,10 | 2,64% | - |
| 16.07.2024 | 132,60 | 132,60 | 132,60 | 132,60 | 0,34% | - |
| 15.07.2024 | 132,15 | 132,15 | 132,15 | 132,15 | 0,27% | - |
| 12.07.2024 | 131,80 | 131,80 | 131,80 | 131,80 | 1,82% | - |
| 11.07.2024 | 129,45 | 129,45 | 129,45 | 129,45 | -0,50% | - |
| 10.07.2024 | 127,75 | 130,10 | 127,75 | 130,10 | 1,56% | 300,00 |
| 09.07.2024 | 128,10 | 128,10 | 128,10 | 128,10 | -0,54% | - |
| 08.07.2024 | 128,80 | 128,80 | 128,80 | 128,80 | -0,85% | - |
| 05.07.2024 | 129,90 | 129,90 | 129,90 | 129,90 | -0,35% | - |
| 04.07.2024 | 130,35 | 130,35 | 130,35 | 130,35 | 2,64% | - |
| 03.07.2024 | 127,00 | 127,00 | 127,00 | 127,00 | -0,35% | - |
| 02.07.2024 | 127,45 | 127,45 | 127,45 | 127,45 | 0,43% | - |
| 01.07.2024 | 126,90 | 126,90 | 126,90 | 126,90 | -1,01% | - |
| 28.06.2024 | 128,20 | 128,20 | 128,20 | 128,20 | -0,89% | - |
| 27.06.2024 | 129,35 | 129,35 | 129,35 | 129,35 | 0,31% | - |
| 26.06.2024 | 128,95 | 128,95 | 128,95 | 128,95 | -1,07% | - |
| 25.06.2024 | 130,35 | 130,35 | 130,35 | 130,35 | 0,58% | - |
| 24.06.2024 | 129,60 | 129,60 | 129,60 | 129,60 | 0,70% | - |
| 21.06.2024 | 128,70 | 128,70 | 128,70 | 128,70 | 0,78% | - |
| 20.06.2024 | 127,70 | 127,70 | 127,70 | 127,70 | 0,04% | - |
| 19.06.2024 | 127,65 | 127,65 | 127,65 | 127,65 | 0,08% | - |
| 18.06.2024 | 127,55 | 127,55 | 127,55 | 127,55 | -0,78% | - |
| 17.06.2024 | 128,75 | 128,75 | 128,55 | 128,55 | -0,23% | 15,00 |
| 14.06.2024 | 128,85 | 128,85 | 128,85 | 128,85 | 0,39% | - |
| 13.06.2024 | 128,35 | 128,35 | 128,35 | 128,35 | -1,91% | - |
| 12.06.2024 | 130,85 | 130,85 | 130,85 | 130,85 | -0,23% | - |
| 11.06.2024 | 131,15 | 131,15 | 131,15 | 131,15 | -0,72% | - |
| 10.06.2024 | 132,10 | 132,10 | 132,10 | 132,10 | 0,96% | - |
| 07.06.2024 | 130,85 | 130,85 | 130,85 | 130,85 | 0,04% | - |
| 06.06.2024 | 130,80 | 130,80 | 130,80 | 130,80 | 0,50% | - |
| 05.06.2024 | 130,15 | 130,15 | 130,15 | 130,15 | 0,77% | - |
| 04.06.2024 | 129,15 | 129,15 | 129,15 | 129,15 | -1,30% | - |
| 03.06.2024 | 130,85 | 130,85 | 130,85 | 130,85 | 1,91% | - |
| 31.05.2024 | 128,40 | 128,40 | 128,40 | 128,40 | 1,18% | - |