160,025€
-0,17%
Echtzeit-Aktienkurs Quest Diagnostics
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 159,35 | 159,35 | 159,35 | 159,35 | -0,59% | - |
| 17.11.2025 | 160,30 | 160,30 | 160,30 | 160,30 | -0,09% | - |
| 14.11.2025 | 160,45 | 160,45 | 160,45 | 160,45 | -0,65% | - |
| 13.11.2025 | 160,75 | 161,50 | 160,75 | 161,50 | -0,46% | 101,00 |
| 12.11.2025 | 162,25 | 162,25 | 162,25 | 162,25 | 2,11% | - |
| 11.11.2025 | 158,90 | 158,90 | 158,90 | 158,90 | 2,68% | - |
| 10.11.2025 | 154,75 | 154,75 | 154,75 | 154,75 | 1,48% | - |
| 07.11.2025 | 152,50 | 152,50 | 152,50 | 152,50 | -1,07% | - |
| 06.11.2025 | 154,15 | 154,15 | 154,15 | 154,15 | -0,03% | - |
| 05.11.2025 | 154,20 | 154,20 | 154,20 | 154,20 | 0,23% | - |
| 04.11.2025 | 153,85 | 153,85 | 153,85 | 153,85 | 1,42% | - |
| 03.11.2025 | 151,75 | 151,75 | 151,70 | 151,70 | 0,13% | 20,00 |
| 31.10.2025 | 151,50 | 151,50 | 151,50 | 151,50 | 1,07% | - |
| 30.10.2025 | 149,90 | 149,90 | 149,90 | 149,90 | -1,90% | - |
| 29.10.2025 | 152,80 | 152,80 | 152,80 | 152,80 | -0,84% | - |
| 28.10.2025 | 154,10 | 154,10 | 154,10 | 154,10 | -1,31% | - |
| 27.10.2025 | 156,15 | 156,15 | 156,15 | 156,15 | -0,67% | - |
| 24.10.2025 | 157,20 | 157,20 | 157,20 | 157,20 | 1,19% | - |
| 23.10.2025 | 155,35 | 155,35 | 155,35 | 155,35 | -0,45% | - |
| 22.10.2025 | 158,25 | 159,75 | 156,05 | 156,05 | -1,79% | 60,00 |
| 21.10.2025 | 163,05 | 168,55 | 158,90 | 158,90 | -3,17% | 83,00 |
| 20.10.2025 | 161,65 | 164,10 | 161,65 | 164,10 | 3,57% | 43,00 |
| 17.10.2025 | 158,45 | 158,45 | 158,45 | 158,45 | -0,91% | - |
| 16.10.2025 | 159,90 | 159,90 | 159,90 | 159,90 | 0,69% | - |
| 15.10.2025 | 158,80 | 158,80 | 158,80 | 158,80 | 1,08% | - |
| 14.10.2025 | 157,10 | 157,10 | 157,10 | 157,10 | -0,22% | - |
| 13.10.2025 | 157,45 | 157,45 | 157,45 | 157,45 | 0,90% | - |
| 10.10.2025 | 156,05 | 156,05 | 156,05 | 156,05 | 0,77% | - |
| 09.10.2025 | 154,85 | 154,85 | 154,85 | 154,85 | -0,64% | - |
| 08.10.2025 | 155,85 | 155,85 | 155,85 | 155,85 | 2,60% | - |
| 07.10.2025 | 151,90 | 151,90 | 151,90 | 151,90 | -0,36% | - |
| 06.10.2025 | 152,45 | 152,45 | 152,45 | 152,45 | -0,36% | - |
| 03.10.2025 | 153,00 | 153,00 | 153,00 | 153,00 | -1,29% | - |
| 02.10.2025 | 154,15 | 155,00 | 154,15 | 155,00 | -3,94% | 25,00 |
| 01.10.2025 | 161,35 | 161,35 | 161,35 | 161,35 | 0,72% | - |
| 30.09.2025 | 160,20 | 160,20 | 160,20 | 160,20 | -0,40% | - |
| 29.09.2025 | 160,85 | 160,85 | 160,85 | 160,85 | 1,74% | - |
| 26.09.2025 | 158,10 | 158,10 | 158,10 | 158,10 | -0,22% | - |
| 25.09.2025 | 158,45 | 158,45 | 158,45 | 158,45 | 0,32% | - |
| 24.09.2025 | 157,95 | 157,95 | 157,95 | 157,95 | 1,31% | - |
| 23.09.2025 | 155,90 | 155,90 | 155,90 | 155,90 | 0,16% | - |
| 22.09.2025 | 155,65 | 155,65 | 155,65 | 155,65 | 0,42% | - |
| 19.09.2025 | 155,00 | 155,00 | 155,00 | 155,00 | 0,75% | - |
| 18.09.2025 | 153,85 | 153,85 | 153,85 | 153,85 | -0,16% | - |
| 17.09.2025 | 151,30 | 154,10 | 151,30 | 154,10 | 1,02% | 30,00 |
| 16.09.2025 | 152,55 | 152,55 | 152,55 | 152,55 | -1,71% | - |
| 15.09.2025 | 155,20 | 155,20 | 155,20 | 155,20 | -1,30% | - |
| 12.09.2025 | 155,75 | 157,25 | 155,75 | 157,25 | 1,48% | 64,00 |
| 11.09.2025 | 154,08 | 155,80 | 153,35 | 154,95 | -0,19% | - |
| 10.09.2025 | 155,25 | 155,25 | 155,25 | 155,25 | -0,35% | - |
| 09.09.2025 | 155,05 | 155,93 | 154,30 | 155,80 | 0,99% | - |
| 08.09.2025 | 155,85 | 157,45 | 154,15 | 154,27 | 0,47% | 85,00 |
| 05.09.2025 | 153,55 | 153,55 | 153,55 | 153,55 | 0,20% | - |
| 04.09.2025 | 153,25 | 153,25 | 153,25 | 153,25 | 0,26% | - |
| 03.09.2025 | 152,85 | 152,85 | 152,85 | 152,85 | -1,13% | - |
| 02.09.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 0,26% | - |
| 01.09.2025 | 154,20 | 154,20 | 154,20 | 154,20 | 0,95% | - |
| 29.08.2025 | 152,75 | 152,75 | 152,75 | 152,75 | -0,59% | - |
| 28.08.2025 | 153,65 | 153,65 | 153,65 | 153,65 | -0,52% | - |
| 27.08.2025 | 154,45 | 154,45 | 154,45 | 154,45 | 1,01% | - |
| 26.08.2025 | 152,90 | 152,90 | 152,90 | 152,90 | -0,20% | - |
| 25.08.2025 | 153,20 | 153,20 | 153,20 | 153,20 | -2,88% | - |
| 22.08.2025 | 157,75 | 157,75 | 157,75 | 157,75 | -1,07% | - |
| 21.08.2025 | 157,60 | 159,45 | 157,60 | 159,45 | 1,92% | 3,00 |
| 20.08.2025 | 156,45 | 156,45 | 156,45 | 156,45 | 2,39% | - |
| 19.08.2025 | 152,80 | 152,80 | 152,80 | 152,80 | -0,03% | - |
| 18.08.2025 | 152,85 | 152,85 | 152,85 | 152,85 | 0,46% | - |
| 15.08.2025 | 152,15 | 152,15 | 152,15 | 152,15 | -0,13% | - |
| 14.08.2025 | 152,35 | 152,35 | 152,35 | 152,35 | 0,16% | - |
| 13.08.2025 | 152,10 | 152,10 | 152,10 | 152,10 | -0,49% | - |
| 12.08.2025 | 152,85 | 152,85 | 152,85 | 152,85 | 1,26% | - |
| 11.08.2025 | 150,95 | 150,95 | 150,95 | 150,95 | 1,41% | - |
| 08.08.2025 | 148,85 | 148,85 | 148,85 | 148,85 | 0,92% | - |
| 07.08.2025 | 147,50 | 147,50 | 147,50 | 147,50 | -0,97% | - |
| 06.08.2025 | 148,95 | 148,95 | 148,95 | 148,95 | -1,03% | - |
| 05.08.2025 | 148,70 | 150,50 | 148,70 | 150,50 | 1,69% | 60,00 |
| 04.08.2025 | 147,05 | 148,00 | 147,05 | 148,00 | 1,61% | 9,00 |
| 01.08.2025 | 145,65 | 145,65 | 145,65 | 145,65 | -1,25% | - |
| 31.07.2025 | 147,50 | 147,50 | 147,50 | 147,50 | 1,86% | - |
| 30.07.2025 | 144,80 | 144,80 | 144,80 | 144,80 | 0,21% | - |
| 29.07.2025 | 144,50 | 144,50 | 144,50 | 144,50 | 0,91% | - |
| 28.07.2025 | 143,20 | 143,20 | 143,20 | 143,20 | -1,75% | - |
| 25.07.2025 | 145,75 | 145,75 | 145,75 | 145,75 | 0,90% | - |
| 24.07.2025 | 144,45 | 144,45 | 144,45 | 144,45 | -4,40% | - |
| 23.07.2025 | 151,10 | 151,10 | 151,10 | 151,10 | 6,60% | - |
| 22.07.2025 | 141,75 | 141,75 | 141,75 | 141,75 | -1,77% | - |
| 21.07.2025 | 143,00 | 144,30 | 143,00 | 144,30 | -0,07% | 99,00 |
| 18.07.2025 | 144,40 | 144,40 | 144,40 | 144,40 | 0,80% | - |
| 17.07.2025 | 143,25 | 143,25 | 143,25 | 143,25 | 0,56% | - |
| 16.07.2025 | 142,25 | 142,45 | 142,25 | 142,45 | -1,89% | 18,00 |
| 15.07.2025 | 143,70 | 145,20 | 143,70 | 145,20 | 1,75% | 129,00 |
| 14.07.2025 | 142,70 | 142,70 | 142,70 | 142,70 | -2,16% | - |
| 11.07.2025 | 145,85 | 145,85 | 145,85 | 145,85 | -0,71% | - |
| 10.07.2025 | 146,90 | 146,90 | 146,90 | 146,90 | 0,31% | - |
| 09.07.2025 | 146,45 | 146,45 | 146,45 | 146,45 | -0,78% | - |
| 08.07.2025 | 147,60 | 147,60 | 147,60 | 147,60 | -0,54% | - |
| 07.07.2025 | 148,40 | 148,40 | 148,40 | 148,40 | -0,57% | - |
| 04.07.2025 | 149,25 | 149,25 | 149,25 | 149,25 | 0,17% | - |
| 03.07.2025 | 149,00 | 149,00 | 149,00 | 149,00 | -1,65% | - |
| 02.07.2025 | 151,50 | 151,50 | 151,50 | 151,50 | -0,03% | - |