208,600€
-0,33%
Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 208,20 | 210,85 | 207,10 | 208,40 | -0,43% | - |
| 14.10.2026 | 204,80 | 209,30 | 204,80 | 209,30 | 1,06% | 12,00 |
| 13.10.2026 | 207,10 | 207,10 | 207,10 | 207,10 | 0,93% | - |
| 12.10.2026 | 205,20 | 205,20 | 205,20 | 205,20 | 0,34% | - |
| 09.10.2026 | 204,50 | 204,50 | 204,50 | 204,50 | 1,29% | - |
| 08.10.2026 | 201,90 | 201,90 | 201,90 | 201,90 | -0,25% | - |
| 07.10.2026 | 202,40 | 202,40 | 202,40 | 202,40 | -1,46% | - |
| 06.10.2026 | 205,40 | 205,40 | 205,40 | 205,40 | -0,96% | - |
| 05.10.2026 | 207,40 | 207,40 | 207,40 | 207,40 | 1,42% | - |
| 02.10.2026 | 204,50 | 204,50 | 204,50 | 204,50 | -0,29% | - |
| 01.10.2026 | 205,10 | 205,10 | 205,10 | 205,10 | 0,84% | - |
| 30.09.2026 | 203,40 | 203,40 | 203,40 | 203,40 | -2,31% | - |
| 29.09.2026 | 208,20 | 208,20 | 208,20 | 208,20 | 0,77% | - |
| 28.09.2026 | 206,60 | 206,60 | 206,60 | 206,60 | -0,14% | - |
| 25.09.2026 | 206,90 | 206,90 | 206,90 | 206,90 | 1,52% | - |
| 24.09.2026 | 203,80 | 203,80 | 203,80 | 203,80 | -0,34% | - |
| 23.09.2026 | 204,50 | 204,50 | 204,50 | 204,50 | 0,79% | - |
| 22.09.2026 | 202,90 | 202,90 | 202,90 | 202,90 | -5,05% | - |
| 21.09.2026 | 213,70 | 213,70 | 213,70 | 213,70 | -0,51% | - |
| 18.09.2026 | 214,80 | 214,80 | 214,80 | 214,80 | 0,14% | - |
| 17.09.2026 | 214,50 | 214,50 | 214,50 | 214,50 | -0,19% | - |
| 16.09.2026 | 212,80 | 214,90 | 212,80 | 214,90 | 0,56% | 12,00 |
| 15.09.2026 | 205,20 | 213,70 | 205,20 | 213,70 | 6,74% | 10,00 |
| 14.09.2026 | 200,20 | 200,20 | 200,20 | 200,20 | 1,03% | - |
| 11.09.2026 | 198,15 | 198,15 | 198,15 | 198,15 | -1,56% | - |
| 10.09.2026 | 201,30 | 201,30 | 201,30 | 201,30 | -0,10% | - |
| 09.09.2026 | 201,50 | 201,50 | 201,50 | 201,50 | -0,79% | - |
| 08.09.2026 | 203,00 | 203,10 | 203,00 | 203,10 | -0,05% | 4,00 |
| 07.09.2026 | 203,20 | 203,20 | 203,20 | 203,20 | -0,78% | - |
| 04.09.2026 | 204,80 | 204,80 | 204,80 | 204,80 | -0,82% | - |
| 03.09.2026 | 206,50 | 206,50 | 206,50 | 206,50 | 1,67% | - |
| 02.09.2026 | 203,10 | 203,10 | 203,10 | 203,10 | -1,46% | - |
| 01.09.2026 | 206,10 | 206,10 | 206,10 | 206,10 | -1,10% | - |
| 31.08.2026 | 208,40 | 208,40 | 208,40 | 208,40 | -0,33% | - |
| 28.08.2026 | 209,10 | 209,10 | 209,10 | 209,10 | -0,10% | - |
| 27.08.2026 | 209,30 | 209,30 | 209,30 | 209,30 | 0,29% | - |
| 26.08.2026 | 208,70 | 208,70 | 208,70 | 208,70 | 0,19% | - |
| 25.08.2026 | 208,30 | 208,30 | 208,30 | 208,30 | 0,00% | - |
| 24.08.2026 | 208,30 | 208,30 | 208,30 | 208,30 | 1,36% | - |
| 21.08.2026 | 205,50 | 205,50 | 205,50 | 205,50 | -0,29% | - |
| 20.08.2026 | 206,10 | 206,10 | 206,10 | 206,10 | 0,05% | - |
| 19.08.2026 | 202,80 | 206,00 | 202,80 | 206,00 | 1,73% | 53,00 |
| 18.08.2026 | 202,50 | 202,50 | 202,50 | 202,50 | 0,60% | - |
| 17.08.2026 | 201,30 | 201,30 | 201,30 | 201,30 | -1,13% | - |
| 14.08.2026 | 203,60 | 203,60 | 203,60 | 203,60 | -0,92% | - |
| 13.08.2026 | 205,50 | 205,50 | 205,50 | 205,50 | 0,29% | - |
| 12.08.2026 | 204,90 | 204,90 | 204,90 | 204,90 | 0,00% | - |
| 11.08.2026 | 204,90 | 204,90 | 204,90 | 204,90 | -0,15% | - |
| 10.08.2026 | 205,20 | 205,20 | 205,20 | 205,20 | -0,34% | - |
| 07.08.2026 | 205,90 | 205,90 | 205,90 | 205,90 | 1,38% | - |
| 06.08.2026 | 203,10 | 203,10 | 203,10 | 203,10 | 0,69% | - |
| 05.08.2026 | 201,70 | 201,70 | 201,70 | 201,70 | -0,15% | - |
| 04.08.2026 | 200,50 | 202,00 | 200,50 | 202,00 | 0,45% | 30,00 |
| 03.08.2026 | 201,10 | 201,10 | 201,10 | 201,10 | -0,84% | - |
| 31.07.2026 | 202,80 | 202,80 | 202,80 | 202,80 | -0,78% | - |
| 30.07.2026 | 204,40 | 204,40 | 204,40 | 204,40 | -0,78% | - |
| 29.07.2026 | 206,00 | 206,00 | 206,00 | 206,00 | 1,43% | - |
| 28.07.2026 | 203,10 | 203,10 | 203,10 | 203,10 | 3,23% | - |
| 27.07.2026 | 196,75 | 196,75 | 196,75 | 196,75 | -1,18% | - |
| 24.07.2026 | 199,10 | 199,10 | 199,10 | 199,10 | 8,41% | - |
| 23.07.2026 | 183,65 | 183,65 | 183,65 | 183,65 | 1,86% | - |
| 22.07.2026 | 180,30 | 180,30 | 180,30 | 180,30 | -0,44% | - |
| 21.07.2026 | 181,10 | 181,10 | 181,10 | 181,10 | -1,17% | - |
| 20.07.2026 | 183,25 | 183,25 | 183,25 | 183,25 | 0,96% | - |
| 17.07.2026 | 181,50 | 181,50 | 181,50 | 181,50 | 3,57% | - |
| 16.07.2026 | 175,25 | 175,25 | 175,25 | 175,25 | -2,18% | - |
| 15.07.2026 | 179,15 | 179,15 | 179,15 | 179,15 | -1,16% | - |
| 14.07.2026 | 181,25 | 181,25 | 181,25 | 181,25 | 0,11% | - |
| 13.07.2026 | 181,05 | 181,05 | 181,05 | 181,05 | 0,03% | - |
| 10.07.2026 | 181,00 | 181,00 | 181,00 | 181,00 | -0,06% | - |
| 09.07.2026 | 181,10 | 181,10 | 181,10 | 181,10 | -1,71% | - |
| 08.07.2026 | 184,25 | 184,25 | 184,25 | 184,25 | -0,89% | - |
| 07.07.2026 | 185,90 | 185,90 | 185,90 | 185,90 | -1,09% | - |
| 06.07.2026 | 187,95 | 187,95 | 187,95 | 187,95 | 0,27% | - |
| 03.07.2026 | 187,45 | 187,45 | 187,45 | 187,45 | -0,74% | - |
| 02.07.2026 | 188,85 | 188,85 | 188,85 | 188,85 | 2,14% | - |
| 01.07.2026 | 184,90 | 184,90 | 184,90 | 184,90 | -0,46% | - |
| 30.06.2026 | 185,75 | 185,75 | 185,75 | 185,75 | 1,36% | - |
| 29.06.2026 | 183,25 | 183,25 | 183,25 | 183,25 | 1,81% | - |
| 26.06.2026 | 180,00 | 180,00 | 180,00 | 180,00 | 0,90% | - |
| 25.06.2026 | 178,10 | 178,40 | 178,10 | 178,40 | 0,34% | 129,00 |
| 24.06.2026 | 172,65 | 177,80 | 172,65 | 177,80 | 5,83% | 50,00 |
| 23.06.2026 | 168,00 | 168,00 | 168,00 | 168,00 | -0,68% | - |
| 22.06.2026 | 168,60 | 169,15 | 168,60 | 169,15 | -0,38% | 15,00 |
| 19.06.2026 | 169,80 | 169,80 | 169,80 | 169,80 | -0,70% | - |
| 18.06.2026 | 171,00 | 171,00 | 171,00 | 171,00 | -0,78% | - |
| 17.06.2026 | 172,35 | 172,35 | 172,35 | 172,35 | -0,86% | - |
| 16.06.2026 | 173,85 | 173,85 | 173,85 | 173,85 | -0,69% | - |
| 15.06.2026 | 175,05 | 175,05 | 175,05 | 175,05 | -0,23% | - |
| 12.06.2026 | 175,45 | 175,45 | 175,45 | 175,45 | -0,11% | - |
| 11.06.2026 | 175,65 | 175,65 | 175,65 | 175,65 | -0,31% | - |
| 10.06.2026 | 176,20 | 176,20 | 176,20 | 176,20 | 3,19% | - |
| 09.06.2026 | 170,75 | 170,75 | 170,75 | 170,75 | -1,70% | - |
| 08.06.2026 | 173,10 | 173,70 | 173,10 | 173,70 | 3,36% | 25,00 |
| 05.06.2026 | 168,05 | 168,05 | 168,05 | 168,05 | 1,14% | - |
| 04.06.2026 | 166,15 | 166,15 | 166,15 | 166,15 | 0,39% | - |
| 03.06.2026 | 165,50 | 165,50 | 165,50 | 165,50 | 0,70% | - |
| 02.06.2026 | 164,35 | 164,35 | 164,35 | 164,35 | -1,29% | - |
| 01.06.2026 | 166,50 | 166,50 | 166,50 | 166,50 | -0,72% | - |
| 29.05.2026 | 167,70 | 167,70 | 167,70 | 167,70 | 0,63% | - |