152,000€
-1,04%
Echtzeit-Aktienkurs Quest Diagnostics
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 155,80 | 156,15 | 151,83 | 152,90 | -1,10% | - |
| 24.04.2025 | 152,60 | 155,25 | 151,38 | 154,60 | 0,91% | - |
| 23.04.2025 | 154,48 | 155,18 | 148,58 | 153,20 | 1,22% | - |
| 22.04.2025 | 140,15 | 153,25 | 140,13 | 151,35 | 5,12% | - |
| 17.04.2025 | 145,95 | 146,30 | 142,80 | 143,98 | -0,33% | - |
| 16.04.2025 | 145,83 | 148,73 | 144,00 | 144,45 | -2,50% | - |
| 15.04.2025 | 147,77 | 150,50 | 146,95 | 148,15 | 0,14% | - |
| 14.04.2025 | 144,75 | 148,05 | 144,45 | 147,95 | 2,42% | - |
| 11.04.2025 | 146,55 | 147,10 | 142,00 | 144,45 | -1,20% | - |
| 10.04.2025 | 149,48 | 149,93 | 143,08 | 146,20 | -2,63% | - |
| 09.04.2025 | 141,73 | 153,60 | 140,63 | 150,15 | 2,90% | - |
| 08.04.2025 | 152,15 | 154,73 | 144,25 | 145,93 | -3,07% | - |
| 07.04.2025 | 144,25 | 152,40 | 141,60 | 150,55 | 0,32% | - |
| 04.04.2025 | 153,60 | 157,55 | 149,73 | 150,08 | -2,97% | - |
| 03.04.2025 | 149,95 | 156,88 | 146,73 | 154,68 | -0,06% | - |
| 02.04.2025 | 156,63 | 157,50 | 154,27 | 154,77 | -1,32% | - |
| 01.04.2025 | 157,33 | 157,98 | 156,05 | 156,85 | 0,21% | - |
| 31.03.2025 | 154,38 | 157,75 | 153,65 | 156,52 | 1,61% | - |
| 28.03.2025 | 153,73 | 158,02 | 152,38 | 154,05 | -2,79% | - |
| 27.03.2025 | 154,95 | 158,55 | 148,93 | 158,48 | 2,14% | - |
| 26.03.2025 | 153,45 | 158,25 | 152,88 | 155,15 | 4,65% | - |
| 25.03.2025 | 154,83 | 155,23 | 147,60 | 148,25 | -5,23% | - |
| 24.03.2025 | 155,35 | 160,27 | 151,02 | 156,43 | -0,87% | - |
| 21.03.2025 | 153,52 | 160,83 | 150,70 | 157,80 | 2,22% | - |
| 20.03.2025 | 154,58 | 157,10 | 152,98 | 154,38 | 0,28% | - |
| 19.03.2025 | 157,95 | 158,52 | 150,27 | 153,95 | -3,78% | - |
| 18.03.2025 | 158,65 | 160,13 | 153,40 | 160,00 | 5,45% | - |
| 17.03.2025 | 155,83 | 159,63 | 151,65 | 151,73 | -0,64% | - |
| 14.03.2025 | 156,33 | 156,58 | 149,63 | 152,70 | -2,82% | - |
| 13.03.2025 | 152,93 | 157,18 | 151,50 | 157,13 | 3,25% | - |
| 12.03.2025 | 154,43 | 156,02 | 149,50 | 152,18 | -4,23% | - |
| 11.03.2025 | 159,63 | 161,63 | 153,15 | 158,90 | -1,04% | - |
| 10.03.2025 | 161,43 | 165,05 | 158,95 | 160,58 | -0,80% | - |
| 07.03.2025 | 158,58 | 162,13 | 156,90 | 161,88 | 1,71% | - |
| 06.03.2025 | 159,25 | 159,35 | 156,43 | 159,15 | -0,09% | - |
| 05.03.2025 | 165,55 | 165,55 | 158,80 | 159,30 | -3,45% | - |
| 04.03.2025 | 169,05 | 169,05 | 165,00 | 165,00 | -2,28% | - |
| 03.03.2025 | 166,35 | 169,83 | 163,75 | 168,85 | 1,32% | - |
| 28.02.2025 | 165,10 | 166,83 | 164,18 | 166,65 | 1,08% | - |
| 27.02.2025 | 165,90 | 166,60 | 164,60 | 164,88 | -0,29% | - |
| 26.02.2025 | 167,50 | 167,77 | 164,63 | 165,35 | -0,90% | - |
| 25.02.2025 | 166,27 | 167,83 | 165,40 | 166,85 | 0,24% | - |
| 24.02.2025 | 164,70 | 168,13 | 163,40 | 166,45 | 1,08% | - |
| 21.02.2025 | 164,08 | 165,20 | 162,88 | 164,68 | 0,38% | - |
| 20.02.2025 | 163,33 | 164,77 | 162,70 | 164,05 | -0,33% | - |
| 19.02.2025 | 162,35 | 165,75 | 161,88 | 164,60 | 1,32% | - |
| 18.02.2025 | 161,75 | 162,77 | 159,08 | 162,45 | 0,63% | - |
| 17.02.2025 | 161,08 | 161,58 | 160,90 | 161,43 | 0,31% | - |
| 14.02.2025 | 161,50 | 163,00 | 159,93 | 160,93 | -0,29% | - |
| 13.02.2025 | 157,80 | 161,63 | 157,45 | 161,40 | 2,07% | - |
| 12.02.2025 | 161,13 | 163,25 | 157,98 | 158,13 | -1,85% | 24,00 |
| 11.02.2025 | 159,88 | 162,52 | 159,52 | 161,10 | 0,51% | - |
| 10.02.2025 | 157,98 | 161,75 | 156,88 | 160,27 | 1,73% | - |
| 07.02.2025 | 156,65 | 157,77 | 155,98 | 157,55 | 0,65% | - |
| 06.02.2025 | 158,95 | 159,77 | 156,08 | 156,52 | -1,29% | - |
| 05.02.2025 | 156,73 | 158,60 | 156,38 | 158,58 | 0,83% | - |
| 04.02.2025 | 157,52 | 159,93 | 156,55 | 157,27 | -0,36% | - |
| 03.02.2025 | 156,95 | 159,05 | 156,00 | 157,85 | 0,51% | - |
| 31.01.2025 | 158,30 | 160,88 | 156,93 | 157,05 | -0,43% | - |
| 30.01.2025 | 149,48 | 160,35 | 144,65 | 157,73 | 5,68% | - |
| 29.01.2025 | 150,48 | 152,38 | 148,27 | 149,25 | -0,93% | - |
| 28.01.2025 | 152,33 | 153,30 | 149,88 | 150,65 | -1,20% | - |
| 27.01.2025 | 147,35 | 152,58 | 146,30 | 152,48 | 3,11% | - |
| 24.01.2025 | 145,15 | 149,13 | 144,10 | 147,88 | 1,49% | - |
| 23.01.2025 | 145,50 | 147,18 | 144,40 | 145,70 | 0,14% | - |
| 22.01.2025 | 146,70 | 146,98 | 144,52 | 145,50 | -0,67% | - |
| 21.01.2025 | 146,13 | 147,43 | 145,38 | 146,48 | 0,53% | - |
| 20.01.2025 | 146,70 | 146,85 | 145,50 | 145,70 | -0,99% | - |
| 17.01.2025 | 147,60 | 149,02 | 146,85 | 147,15 | -0,03% | - |
| 16.01.2025 | 146,27 | 147,20 | 144,45 | 147,20 | 0,82% | - |
| 15.01.2025 | 148,70 | 150,43 | 145,98 | 146,00 | -1,67% | - |
| 14.01.2025 | 149,75 | 150,48 | 146,27 | 148,48 | -1,51% | - |
| 13.01.2025 | 148,33 | 152,18 | 147,93 | 150,75 | 1,74% | - |
| 10.01.2025 | 149,50 | 150,10 | 146,73 | 148,18 | -0,77% | - |
| 09.01.2025 | 149,33 | 149,63 | 149,02 | 149,33 | -0,03% | - |
| 08.01.2025 | 148,63 | 149,45 | 147,27 | 149,38 | 0,50% | - |
| 07.01.2025 | 146,33 | 148,63 | 145,90 | 148,63 | 1,42% | - |
| 06.01.2025 | 147,27 | 148,45 | 146,13 | 146,55 | -0,61% | 170,00 |
| 03.01.2025 | 147,20 | 147,73 | 145,98 | 147,45 | 0,22% | - |
| 02.01.2025 | 145,83 | 148,08 | 145,65 | 147,13 | 1,55% | - |
| 30.12.2024 | 145,93 | 147,75 | 144,80 | 144,88 | -1,06% | - |
| 27.12.2024 | 146,88 | 147,73 | 145,80 | 146,43 | -0,36% | 200,00 |
| 23.12.2024 | 147,13 | 147,52 | 145,20 | 146,95 | 0,05% | - |
| 20.12.2024 | 146,05 | 148,35 | 144,75 | 146,88 | 0,50% | - |
| 19.12.2024 | 145,85 | 147,15 | 143,70 | 146,15 | 0,12% | - |
| 18.12.2024 | 148,23 | 148,93 | 145,33 | 145,98 | -1,53% | - |
| 17.12.2024 | 145,43 | 150,23 | 145,43 | 148,25 | 1,98% | - |
| 16.12.2024 | 147,52 | 149,30 | 144,88 | 145,38 | -1,56% | - |
| 13.12.2024 | 149,18 | 150,02 | 147,68 | 147,68 | -0,97% | - |
| 12.12.2024 | 147,80 | 151,05 | 147,52 | 149,13 | 0,51% | - |
| 11.12.2024 | 150,52 | 151,43 | 147,88 | 148,38 | -1,46% | - |
| 10.12.2024 | 149,77 | 152,58 | 149,27 | 150,58 | 0,37% | - |
| 09.12.2024 | 149,02 | 152,25 | 148,68 | 150,02 | 0,77% | - |
| 06.12.2024 | 149,10 | 150,52 | 148,43 | 148,88 | -0,57% | - |
| 05.12.2024 | 152,40 | 152,40 | 149,48 | 149,73 | -1,72% | - |
| 04.12.2024 | 154,40 | 155,25 | 152,25 | 152,35 | -1,14% | - |
| 03.12.2024 | 153,83 | 154,63 | 152,48 | 154,10 | 0,21% | 123,00 |
| 02.12.2024 | 154,45 | 155,58 | 153,52 | 153,77 | -1,49% | - |
| 29.11.2024 | 154,77 | 160,40 | 150,10 | 156,10 | 0,61% | - |
| 28.11.2024 | 155,00 | 155,25 | 154,85 | 155,15 | 0,32% | - |