155,900€
2,10%
Echtzeit-Aktienkurs Quest Diagnostics
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 152,98 | 156,70 | 152,23 | 156,48 | 2,24% | - |
| 20.11.2024 | 152,58 | 153,70 | 151,48 | 153,05 | 0,62% | - |
| 19.11.2024 | 153,10 | 153,95 | 149,85 | 152,10 | -0,62% | - |
| 18.11.2024 | 152,30 | 154,05 | 151,45 | 153,05 | 0,43% | - |
| 15.11.2024 | 147,98 | 153,85 | 147,63 | 152,40 | 2,35% | - |
| 14.11.2024 | 152,00 | 153,08 | 147,93 | 148,90 | -2,09% | - |
| 13.11.2024 | 151,88 | 153,38 | 151,20 | 152,08 | -0,11% | - |
| 12.11.2024 | 150,52 | 153,15 | 150,43 | 152,25 | 1,30% | - |
| 11.11.2024 | 148,90 | 152,43 | 148,88 | 150,30 | 1,11% | - |
| 08.11.2024 | 144,95 | 149,85 | 144,70 | 148,65 | 2,78% | - |
| 07.11.2024 | 144,65 | 145,27 | 143,30 | 144,63 | 0,07% | - |
| 06.11.2024 | 146,02 | 148,08 | 141,90 | 144,52 | 2,46% | - |
| 05.11.2024 | 142,00 | 142,02 | 139,77 | 141,05 | -0,60% | 200,00 |
| 04.11.2024 | 142,55 | 143,48 | 141,60 | 141,90 | -1,39% | - |
| 01.11.2024 | 142,50 | 146,27 | 141,77 | 143,90 | 1,14% | - |
| 31.10.2024 | 143,10 | 144,60 | 142,20 | 142,27 | -0,97% | - |
| 30.10.2024 | 144,10 | 145,68 | 140,43 | 143,68 | -0,50% | - |
| 29.10.2024 | 144,18 | 146,90 | 140,95 | 144,40 | 0,17% | - |
| 28.10.2024 | 144,20 | 145,58 | 140,13 | 144,15 | 0,31% | - |
| 25.10.2024 | 145,95 | 146,35 | 142,48 | 143,70 | -1,51% | - |
| 24.10.2024 | 145,45 | 148,93 | 144,80 | 145,90 | 0,12% | - |
| 23.10.2024 | 145,35 | 148,55 | 144,13 | 145,73 | -0,07% | - |
| 22.10.2024 | 135,98 | 147,35 | 135,35 | 145,83 | 6,99% | - |
| 21.10.2024 | 137,73 | 138,10 | 135,98 | 136,30 | -1,03% | - |
| 18.10.2024 | 137,33 | 138,65 | 136,25 | 137,73 | 0,09% | - |
| 17.10.2024 | 137,05 | 138,90 | 136,30 | 137,60 | 0,35% | - |
| 16.10.2024 | 137,02 | 138,60 | 136,80 | 137,13 | 0,02% | 250,00 |
| 15.10.2024 | 136,93 | 139,20 | 135,98 | 137,10 | 0,29% | - |
| 14.10.2024 | 136,02 | 137,43 | 134,68 | 136,70 | 0,61% | - |
| 11.10.2024 | 135,15 | 136,65 | 134,75 | 135,88 | 0,52% | - |
| 10.10.2024 | 136,10 | 136,83 | 134,98 | 135,18 | -0,77% | - |
| 09.10.2024 | 135,45 | 136,98 | 134,98 | 136,23 | 0,46% | - |
| 08.10.2024 | 133,75 | 136,05 | 133,45 | 135,60 | 1,33% | - |
| 07.10.2024 | 137,35 | 137,90 | 133,35 | 133,83 | -2,57% | - |
| 04.10.2024 | 137,35 | 139,18 | 137,10 | 137,35 | -0,43% | - |
| 03.10.2024 | 140,18 | 140,43 | 137,68 | 137,95 | -1,53% | - |
| 02.10.2024 | 138,75 | 140,63 | 138,48 | 140,10 | 0,76% | - |
| 01.10.2024 | 139,23 | 140,40 | 138,63 | 139,05 | -0,36% | - |
| 30.09.2024 | 138,58 | 139,70 | 137,50 | 139,55 | 0,65% | - |
| 27.09.2024 | 138,48 | 140,23 | 138,05 | 138,65 | 0,40% | - |
| 26.09.2024 | 137,27 | 138,55 | 136,58 | 138,10 | 0,82% | - |
| 25.09.2024 | 136,33 | 137,68 | 136,30 | 136,98 | 0,04% | - |
| 24.09.2024 | 138,50 | 139,10 | 136,52 | 136,93 | -1,21% | - |
| 23.09.2024 | 137,25 | 139,38 | 136,90 | 138,60 | 1,17% | - |
| 20.09.2024 | 138,85 | 139,13 | 135,90 | 137,00 | -1,46% | - |
| 19.09.2024 | 140,52 | 141,80 | 138,55 | 139,02 | -0,68% | - |
| 18.09.2024 | 139,88 | 140,68 | 138,25 | 139,98 | 0,18% | - |
| 17.09.2024 | 140,48 | 141,13 | 139,20 | 139,73 | -0,55% | - |
| 16.09.2024 | 139,10 | 141,20 | 138,77 | 140,50 | 0,79% | - |
| 13.09.2024 | 139,63 | 140,20 | 138,45 | 139,40 | -0,36% | - |
| 12.09.2024 | 139,73 | 139,93 | 137,75 | 139,90 | 0,32% | - |
| 11.09.2024 | 137,75 | 139,70 | 135,90 | 139,45 | 0,61% | - |
| 10.09.2024 | 139,52 | 140,88 | 137,30 | 138,60 | -0,88% | - |
| 09.09.2024 | 138,43 | 140,93 | 138,23 | 139,83 | 1,38% | - |
| 06.09.2024 | 138,83 | 140,05 | 137,20 | 137,93 | -0,68% | - |
| 05.09.2024 | 140,13 | 140,48 | 137,27 | 138,88 | -0,98% | - |
| 04.09.2024 | 141,45 | 143,55 | 139,88 | 140,25 | -1,22% | - |
| 03.09.2024 | 140,93 | 143,02 | 140,33 | 141,98 | 0,66% | - |
| 02.09.2024 | 142,02 | 142,02 | 140,77 | 141,05 | -0,72% | - |
| 30.08.2024 | 141,20 | 142,38 | 139,90 | 142,08 | 1,01% | - |
| 29.08.2024 | 139,35 | 141,40 | 139,20 | 140,65 | 0,91% | - |
| 28.08.2024 | 137,85 | 139,70 | 137,73 | 139,38 | 1,51% | - |
| 27.08.2024 | 137,77 | 138,50 | 136,75 | 137,30 | -0,47% | - |
| 26.08.2024 | 137,27 | 138,40 | 137,27 | 137,95 | 0,49% | - |
| 23.08.2024 | 137,48 | 138,18 | 135,85 | 137,27 | -0,20% | - |
| 22.08.2024 | 137,27 | 138,30 | 137,05 | 137,55 | 0,29% | - |
| 21.08.2024 | 135,80 | 137,15 | 135,15 | 137,15 | 1,11% | - |
| 20.08.2024 | 136,43 | 136,65 | 135,08 | 135,65 | -0,50% | - |
| 19.08.2024 | 136,98 | 138,33 | 135,83 | 136,33 | 0,31% | - |
| 16.08.2024 | 136,52 | 137,88 | 135,77 | 135,90 | -0,29% | - |
| 15.08.2024 | 136,40 | 137,30 | 135,30 | 136,30 | 0,15% | - |
| 14.08.2024 | 137,30 | 137,35 | 135,48 | 136,10 | -0,73% | - |
| 13.08.2024 | 137,75 | 138,63 | 135,80 | 137,10 | -0,38% | - |
| 12.08.2024 | 136,77 | 137,63 | 136,23 | 137,63 | 0,66% | - |
| 09.08.2024 | 137,43 | 137,93 | 135,98 | 136,73 | -0,51% | - |
| 08.08.2024 | 133,52 | 137,58 | 132,95 | 137,43 | 2,75% | - |
| 07.08.2024 | 135,45 | 136,13 | 133,55 | 133,75 | -0,34% | - |
| 06.08.2024 | 134,50 | 135,60 | 133,30 | 134,20 | 0,86% | - |
| 05.08.2024 | 135,88 | 136,98 | 132,15 | 133,05 | -3,25% | - |
| 02.08.2024 | 135,90 | 138,98 | 134,00 | 137,52 | 0,42% | - |
| 01.08.2024 | 131,75 | 137,08 | 131,43 | 136,95 | 4,22% | - |
| 31.07.2024 | 132,08 | 132,75 | 129,98 | 131,40 | -0,61% | - |
| 30.07.2024 | 131,38 | 133,80 | 131,18 | 132,20 | 0,80% | - |
| 29.07.2024 | 134,55 | 135,25 | 131,08 | 131,15 | -2,24% | - |
| 26.07.2024 | 133,25 | 135,05 | 132,80 | 134,15 | 0,88% | - |
| 25.07.2024 | 132,95 | 135,60 | 132,40 | 132,98 | 0,15% | - |
| 24.07.2024 | 129,68 | 133,18 | 129,13 | 132,77 | 2,27% | - |
| 23.07.2024 | 135,15 | 136,88 | 127,05 | 129,83 | -4,08% | - |
| 22.07.2024 | 134,10 | 136,10 | 133,60 | 135,35 | 0,82% | - |
| 19.07.2024 | 134,95 | 136,30 | 134,25 | 134,25 | -0,41% | - |
| 18.07.2024 | 136,02 | 137,30 | 134,33 | 134,80 | -0,74% | - |
| 17.07.2024 | 136,23 | 137,73 | 135,25 | 135,80 | -0,40% | - |
| 16.07.2024 | 132,90 | 136,35 | 132,43 | 136,35 | 2,77% | - |
| 15.07.2024 | 132,55 | 134,23 | 130,93 | 132,68 | 0,42% | - |
| 12.07.2024 | 132,23 | 133,25 | 131,73 | 132,13 | 0,02% | - |
| 11.07.2024 | 129,63 | 132,27 | 128,77 | 132,10 | 1,44% | - |
| 10.07.2024 | 127,78 | 130,68 | 127,73 | 130,23 | 1,78% | - |
| 09.07.2024 | 128,48 | 129,13 | 126,25 | 127,95 | -0,68% | - |
| 08.07.2024 | 128,73 | 130,35 | 127,88 | 128,83 | -0,64% | - |
| 05.07.2024 | 130,18 | 131,05 | 127,78 | 129,65 | -0,75% | - |