200,175€
8,88%
Echtzeit-Aktienkurs Quest Diagnostics
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 185,50 | 208,30 | 184,48 | 200,18 | 8,70% | - |
| 22.07.2026 | 181,10 | 185,95 | 179,98 | 184,15 | 1,53% | - |
| 21.07.2026 | 182,80 | 182,98 | 179,85 | 181,38 | -0,29% | - |
| 20.07.2026 | 184,10 | 185,35 | 180,10 | 181,90 | -1,21% | - |
| 17.07.2026 | 181,48 | 187,58 | 181,18 | 184,13 | 0,92% | - |
| 16.07.2026 | 175,95 | 183,15 | 174,63 | 182,45 | 3,65% | - |
| 15.07.2026 | 180,58 | 180,73 | 175,60 | 176,02 | -2,32% | - |
| 14.07.2026 | 182,10 | 182,27 | 175,27 | 180,20 | -1,08% | - |
| 13.07.2026 | 180,90 | 184,73 | 180,77 | 182,18 | 0,25% | - |
| 10.07.2026 | 181,58 | 183,20 | 181,27 | 181,73 | 0,12% | - |
| 09.07.2026 | 182,83 | 182,85 | 180,45 | 181,50 | 0,11% | - |
| 08.07.2026 | 185,05 | 185,77 | 181,30 | 181,30 | -2,51% | - |
| 07.07.2026 | 186,18 | 191,70 | 185,95 | 185,98 | -0,32% | - |
| 06.07.2026 | 189,40 | 189,80 | 185,83 | 186,58 | -1,32% | - |
| 03.07.2026 | 189,13 | 189,38 | 188,60 | 189,08 | 0,21% | - |
| 02.07.2026 | 189,77 | 189,83 | 187,95 | 188,68 | -0,65% | - |
| 01.07.2026 | 185,38 | 190,58 | 185,10 | 189,90 | 2,41% | - |
| 30.06.2026 | 187,10 | 187,52 | 184,43 | 185,43 | -0,40% | - |
| 29.06.2026 | 184,98 | 186,18 | 181,40 | 186,18 | 1,04% | - |
| 26.06.2026 | 179,95 | 184,25 | 179,40 | 184,25 | 1,57% | - |
| 25.06.2026 | 179,75 | 182,60 | 178,83 | 181,40 | 1,35% | 825,00 |
| 24.06.2026 | 173,85 | 181,25 | 173,70 | 178,98 | 3,27% | - |
| 23.06.2026 | 167,90 | 173,68 | 167,27 | 173,30 | 2,29% | - |
| 22.06.2026 | 169,80 | 171,77 | 168,77 | 169,43 | -0,15% | - |
| 19.06.2026 | 169,85 | 170,25 | 169,65 | 169,68 | 0,34% | - |
| 18.06.2026 | 172,98 | 174,23 | 167,98 | 169,10 | -1,74% | - |
| 17.06.2026 | 173,50 | 173,95 | 169,88 | 172,10 | -0,61% | - |
| 16.06.2026 | 174,35 | 176,50 | 171,98 | 173,15 | -0,77% | - |
| 15.06.2026 | 177,10 | 177,25 | 172,73 | 174,50 | -0,60% | - |
| 12.06.2026 | 176,27 | 177,98 | 175,02 | 175,55 | -0,23% | - |
| 11.06.2026 | 177,25 | 179,65 | 175,35 | 175,95 | -0,34% | - |
| 10.06.2026 | 176,55 | 179,40 | 175,40 | 176,55 | -0,41% | - |
| 09.06.2026 | 171,38 | 177,35 | 170,13 | 177,27 | 3,65% | - |
| 08.06.2026 | 173,60 | 175,02 | 170,65 | 171,02 | -1,54% | - |
| 05.06.2026 | 167,93 | 174,90 | 167,60 | 173,70 | 2,99% | - |
| 04.06.2026 | 166,15 | 173,23 | 166,13 | 168,65 | 0,97% | - |
| 03.06.2026 | 166,10 | 168,27 | 165,77 | 167,02 | 0,60% | - |
| 02.06.2026 | 164,70 | 166,08 | 164,48 | 166,02 | 0,47% | - |
| 01.06.2026 | 167,75 | 168,93 | 165,13 | 165,25 | -1,18% | - |
| 29.05.2026 | 168,68 | 169,38 | 166,93 | 167,23 | -0,77% | - |
| 28.05.2026 | 167,05 | 168,95 | 165,85 | 168,52 | 0,97% | - |
| 27.05.2026 | 165,75 | 168,52 | 165,60 | 166,90 | 0,62% | - |
| 26.05.2026 | 168,88 | 169,68 | 165,48 | 165,88 | -1,92% | - |
| 25.05.2026 | 169,30 | 169,33 | 168,80 | 169,13 | 0,58% | - |
| 22.05.2026 | 167,30 | 169,68 | 167,08 | 168,15 | 0,82% | - |
| 21.05.2026 | 166,63 | 166,88 | 163,18 | 166,77 | 0,12% | - |
| 20.05.2026 | 164,18 | 167,80 | 164,15 | 166,58 | 1,55% | - |
| 19.05.2026 | 162,63 | 164,63 | 161,63 | 164,02 | 0,54% | - |
| 18.05.2026 | 159,48 | 164,18 | 159,23 | 163,15 | 1,60% | - |
| 15.05.2026 | 161,18 | 162,83 | 160,23 | 160,58 | -0,37% | - |
| 14.05.2026 | 163,25 | 164,20 | 160,18 | 161,18 | -1,10% | - |
| 13.05.2026 | 162,27 | 163,10 | 160,25 | 162,98 | 0,57% | - |
| 12.05.2026 | 161,02 | 163,98 | 160,75 | 162,05 | 0,54% | - |
| 11.05.2026 | 159,05 | 161,55 | 158,73 | 161,18 | 1,29% | - |
| 08.05.2026 | 163,00 | 163,38 | 158,08 | 159,13 | -2,15% | - |
| 07.05.2026 | 161,15 | 162,70 | 159,58 | 162,63 | 1,29% | - |
| 06.05.2026 | 163,25 | 163,88 | 160,45 | 160,55 | -1,59% | - |
| 05.05.2026 | 164,25 | 164,70 | 162,20 | 163,15 | -0,44% | - |
| 04.05.2026 | 164,40 | 165,43 | 162,60 | 163,88 | -1,03% | - |
| 30.04.2026 | 161,80 | 167,13 | 161,60 | 165,58 | 2,10% | - |
| 29.04.2026 | 167,05 | 167,13 | 160,40 | 162,18 | -2,64% | - |
| 28.04.2026 | 167,77 | 170,45 | 166,00 | 166,58 | -0,70% | - |
| 27.04.2026 | 167,30 | 168,70 | 166,38 | 167,75 | 0,15% | - |
| 24.04.2026 | 171,10 | 171,18 | 166,00 | 167,50 | -1,92% | - |
| 23.04.2026 | 173,52 | 175,93 | 168,70 | 170,77 | -1,88% | - |
| 22.04.2026 | 175,45 | 176,55 | 169,63 | 174,05 | -0,57% | - |
| 21.04.2026 | 166,88 | 178,18 | 166,88 | 175,05 | 5,07% | - |
| 20.04.2026 | 164,88 | 166,75 | 162,70 | 166,60 | 0,94% | - |
| 17.04.2026 | 162,65 | 166,65 | 161,52 | 165,05 | 1,55% | - |
| 16.04.2026 | 162,40 | 164,90 | 162,20 | 162,52 | 0,18% | - |
| 15.04.2026 | 164,58 | 165,05 | 161,98 | 162,23 | -1,46% | - |
| 14.04.2026 | 163,93 | 164,70 | 162,45 | 164,63 | 0,38% | - |
| 13.04.2026 | 162,70 | 164,45 | 162,08 | 164,00 | 0,46% | - |
| 10.04.2026 | 169,25 | 169,43 | 162,30 | 163,25 | -3,32% | - |
| 09.04.2026 | 170,20 | 170,33 | 168,10 | 168,85 | -0,92% | - |
| 08.04.2026 | 172,77 | 172,98 | 166,13 | 170,43 | 0,38% | - |
| 07.04.2026 | 172,10 | 173,40 | 169,18 | 169,77 | -1,08% | - |
| 02.04.2026 | 168,95 | 172,43 | 168,85 | 171,63 | 0,56% | - |
| 01.04.2026 | 169,88 | 171,60 | 167,52 | 170,68 | 0,65% | - |
| 31.03.2026 | 173,30 | 173,75 | 167,02 | 169,58 | -1,45% | - |
| 30.03.2026 | 170,27 | 172,38 | 169,70 | 172,08 | 1,37% | - |
| 27.03.2026 | 172,35 | 172,50 | 169,00 | 169,75 | -1,25% | - |
| 26.03.2026 | 169,40 | 172,15 | 168,65 | 171,90 | 1,48% | - |
| 25.03.2026 | 169,08 | 170,73 | 167,73 | 169,40 | 0,22% | - |
| 24.03.2026 | 168,58 | 170,05 | 167,50 | 169,02 | 0,34% | - |
| 23.03.2026 | 167,50 | 173,00 | 167,00 | 168,45 | -0,30% | - |
| 20.03.2026 | 167,58 | 170,00 | 167,18 | 168,95 | 0,96% | - |
| 19.03.2026 | 170,30 | 171,10 | 167,35 | 167,35 | -1,82% | - |
| 18.03.2026 | 172,93 | 173,20 | 170,00 | 170,45 | -0,99% | - |
| 17.03.2026 | 172,58 | 173,63 | 171,02 | 172,15 | -0,46% | - |
| 16.03.2026 | 176,10 | 176,15 | 172,90 | 172,95 | -1,03% | - |
| 13.03.2026 | 174,40 | 176,93 | 174,05 | 174,75 | 0,14% | - |
| 12.03.2026 | 172,60 | 176,15 | 172,55 | 174,50 | 0,61% | - |
| 11.03.2026 | 172,93 | 174,38 | 171,50 | 173,45 | 0,17% | - |
| 10.03.2026 | 173,58 | 175,23 | 170,90 | 173,15 | -0,04% | - |
| 09.03.2026 | 169,77 | 174,30 | 169,18 | 173,23 | 0,92% | - |
| 06.03.2026 | 175,95 | 176,68 | 171,50 | 171,65 | -2,37% | - |
| 05.03.2026 | 179,43 | 179,98 | 175,55 | 175,83 | -1,81% | - |
| 04.03.2026 | 178,43 | 180,23 | 178,18 | 179,08 | -0,15% | - |
| 03.03.2026 | 178,58 | 180,98 | 177,00 | 179,35 | -0,29% | 4.800,00 |