45,875€
0,69%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 45,61 | 45,91 | 45,23 | 45,88 | 0,42% | 3.100,00 |
| 21.01.2025 | 44,94 | 45,75 | 44,93 | 45,69 | 1,41% | 58.868,00 |
| 20.01.2025 | 44,91 | 45,19 | 44,72 | 45,05 | 0,41% | 8.199,00 |
| 17.01.2025 | 44,59 | 45,06 | 44,44 | 44,87 | 0,57% | 14.404,00 |
| 16.01.2025 | 43,93 | 44,84 | 43,91 | 44,61 | 1,29% | 5.874,00 |
| 15.01.2025 | 44,27 | 44,84 | 43,96 | 44,04 | -0,47% | 13.547,00 |
| 14.01.2025 | 45,06 | 45,07 | 44,03 | 44,25 | -1,59% | 19.215,00 |
| 13.01.2025 | 44,43 | 45,06 | 43,86 | 44,97 | 2,96% | 8.487,00 |
| 10.01.2025 | 43,96 | 44,27 | 43,61 | 43,68 | -1,02% | 10.830,00 |
| 09.01.2025 | 43,89 | 44,38 | 43,70 | 44,13 | 0,48% | 19.295,00 |
| 08.01.2025 | 43,57 | 44,12 | 43,37 | 43,91 | 0,85% | 3.562,00 |
| 07.01.2025 | 43,04 | 44,02 | 42,85 | 43,54 | 1,12% | 11.840,00 |
| 06.01.2025 | 42,77 | 43,55 | 42,65 | 43,06 | -1,13% | 40.017,00 |
| 03.01.2025 | 43,51 | 43,88 | 43,18 | 43,55 | 0,17% | 6.837,00 |
| 02.01.2025 | 42,92 | 43,72 | 42,73 | 43,48 | 1,34% | 7.370,00 |
| 30.12.2024 | 43,14 | 43,29 | 42,86 | 42,91 | -0,84% | 7.870,00 |
| 27.12.2024 | 43,13 | 43,38 | 41,83 | 43,27 | 0,38% | 3.687,00 |
| 23.12.2024 | 42,94 | 43,52 | 42,67 | 43,11 | 0,62% | 28.560,00 |
| 20.12.2024 | 42,61 | 43,02 | 42,17 | 42,84 | 0,04% | 735,00 |
| 19.12.2024 | 42,49 | 43,10 | 42,49 | 42,83 | 0,66% | 1.470,00 |
| 18.12.2024 | 43,13 | 43,46 | 42,53 | 42,55 | -1,47% | 42.070,00 |
| 17.12.2024 | 43,23 | 43,87 | 43,13 | 43,18 | -0,12% | 3.736,00 |
| 16.12.2024 | 43,27 | 43,66 | 43,11 | 43,23 | -0,15% | 8.067,00 |
| 13.12.2024 | 43,89 | 44,10 | 43,20 | 43,30 | -1,33% | 19.570,00 |
| 12.12.2024 | 43,86 | 44,12 | 43,71 | 43,88 | -0,16% | 26.404,00 |
| 11.12.2024 | 43,75 | 44,05 | 43,58 | 43,95 | 0,56% | 19.681,00 |
| 10.12.2024 | 42,04 | 44,25 | 41,99 | 43,71 | 4,06% | 18.025,00 |
| 09.12.2024 | 41,17 | 42,04 | 40,87 | 42,00 | 1,99% | 32.431,00 |
| 06.12.2024 | 41,11 | 41,39 | 41,08 | 41,18 | 0,15% | 10.237,00 |
| 05.12.2024 | 41,59 | 41,73 | 41,11 | 41,12 | -1,32% | 5.563,00 |
| 04.12.2024 | 41,34 | 41,75 | 41,21 | 41,67 | 0,90% | 64.006,00 |
| 03.12.2024 | 41,50 | 41,84 | 41,22 | 41,29 | -0,76% | 23.592,00 |
| 02.12.2024 | 41,09 | 41,79 | 41,05 | 41,61 | 1,01% | 1.170,00 |
| 29.11.2024 | 41,15 | 41,44 | 41,07 | 41,19 | -0,10% | 7.910,00 |
| 28.11.2024 | 41,53 | 41,67 | 41,17 | 41,24 | -0,66% | 1.510,00 |
| 27.11.2024 | 41,15 | 41,64 | 41,12 | 41,51 | 0,74% | 5.995,00 |
| 26.11.2024 | 41,06 | 41,63 | 41,04 | 41,21 | -0,05% | 31.210,00 |
| 25.11.2024 | 41,04 | 41,47 | 40,97 | 41,23 | 0,28% | 11.291,00 |
| 22.11.2024 | 40,32 | 41,22 | 40,28 | 41,11 | 1,93% | 26.190,00 |
| 21.11.2024 | 39,89 | 40,40 | 39,49 | 40,33 | 1,23% | 22.550,00 |
| 20.11.2024 | 38,63 | 40,24 | 38,40 | 39,84 | 3,37% | 23.731,00 |
| 19.11.2024 | 38,80 | 39,01 | 38,13 | 38,54 | -0,34% | 16.504,00 |
| 18.11.2024 | 39,43 | 39,49 | 38,56 | 38,67 | -1,42% | 41.358,00 |
| 15.11.2024 | 40,00 | 40,05 | 38,92 | 39,23 | -2,21% | 16.090,00 |
| 14.11.2024 | 40,24 | 40,75 | 40,00 | 40,12 | -0,47% | 27.705,00 |
| 13.11.2024 | 40,81 | 40,96 | 40,09 | 40,31 | -1,22% | 13.598,00 |
| 12.11.2024 | 41,10 | 41,44 | 40,79 | 40,80 | -1,20% | 3.020,00 |
| 11.11.2024 | 40,87 | 41,37 | 40,81 | 41,30 | 1,21% | 7.093,00 |
| 08.11.2024 | 40,84 | 41,60 | 40,55 | 40,80 | -0,27% | 17.138,00 |
| 07.11.2024 | 40,85 | 42,70 | 40,60 | 40,91 | 0,54% | 12.866,00 |
| 06.11.2024 | 40,15 | 40,92 | 39,78 | 40,69 | 1,23% | 11.187,00 |
| 05.11.2024 | 39,83 | 40,47 | 39,82 | 40,20 | 0,22% | 4.665,00 |
| 04.11.2024 | 40,02 | 40,38 | 39,64 | 40,11 | 0,93% | 5.990,00 |
| 01.11.2024 | 38,74 | 39,84 | 38,74 | 39,74 | 2,36% | 47.847,00 |
| 31.10.2024 | 38,82 | 39,05 | 38,57 | 38,82 | -0,29% | 11.760,00 |
| 30.10.2024 | 38,67 | 39,10 | 38,58 | 38,94 | 0,54% | 15.919,00 |
| 29.10.2024 | 39,03 | 39,13 | 38,58 | 38,73 | 0,04% | 22.749,00 |
| 28.10.2024 | 38,78 | 38,98 | 38,67 | 38,71 | 0,36% | 26.010,00 |
| 25.10.2024 | 38,51 | 38,80 | 38,36 | 38,57 | 0,20% | 10.460,00 |
| 24.10.2024 | 39,15 | 39,30 | 38,49 | 38,49 | -1,51% | 7.274,00 |
| 23.10.2024 | 39,08 | 39,25 | 38,93 | 39,08 | 0,06% | 5.510,00 |
| 22.10.2024 | 39,02 | 39,23 | 38,56 | 39,06 | 0,39% | 38.710,00 |
| 21.10.2024 | 39,51 | 39,64 | 38,72 | 38,91 | -1,64% | 16.325,00 |
| 18.10.2024 | 39,43 | 39,71 | 39,31 | 39,56 | 0,22% | 17.080,00 |
| 17.10.2024 | 39,56 | 40,33 | 39,10 | 39,47 | -1,05% | 15.900,00 |
| 16.10.2024 | 40,39 | 40,57 | 39,84 | 39,89 | -1,20% | 1.470,00 |
| 15.10.2024 | 40,36 | 40,80 | 40,27 | 40,37 | 0,01% | 8.568,00 |
| 14.10.2024 | 40,12 | 40,54 | 40,01 | 40,37 | 0,52% | 11.441,00 |
| 11.10.2024 | 39,56 | 40,30 | 39,56 | 40,16 | 1,37% | 22.235,00 |
| 10.10.2024 | 40,59 | 40,65 | 39,44 | 39,62 | -2,06% | 9.086,00 |
| 09.10.2024 | 39,67 | 40,51 | 39,60 | 40,45 | 1,82% | 8.920,00 |
| 08.10.2024 | 39,36 | 39,88 | 39,15 | 39,73 | 0,79% | 4.463,00 |
| 07.10.2024 | 39,58 | 39,65 | 39,34 | 39,42 | -0,52% | 5.060,00 |
| 04.10.2024 | 39,54 | 39,73 | 39,21 | 39,62 | 0,25% | 15.506,00 |
| 03.10.2024 | 39,97 | 40,30 | 39,46 | 39,53 | -1,64% | 9.795,00 |
| 02.10.2024 | 40,63 | 40,67 | 39,94 | 40,18 | -1,20% | 2.660,00 |
| 01.10.2024 | 40,88 | 41,24 | 40,48 | 40,67 | -0,51% | 10.386,00 |
| 30.09.2024 | 40,69 | 40,94 | 40,36 | 40,88 | 0,75% | 13.722,00 |
| 27.09.2024 | 40,18 | 41,20 | 40,17 | 40,58 | 0,84% | 32.394,00 |
| 26.09.2024 | 39,85 | 40,34 | 39,78 | 40,24 | 1,33% | 10.713,00 |
| 25.09.2024 | 39,95 | 40,49 | 39,67 | 39,71 | -1,17% | 765,00 |
| 24.09.2024 | 40,06 | 40,51 | 39,93 | 40,18 | 0,23% | 9.529,00 |
| 23.09.2024 | 40,26 | 40,48 | 39,96 | 40,09 | -0,21% | 6.442,00 |
| 20.09.2024 | 40,75 | 41,05 | 40,13 | 40,17 | -1,87% | 294,00 |
| 19.09.2024 | 41,29 | 41,75 | 40,89 | 40,94 | -0,58% | 17.760,00 |
| 18.09.2024 | 41,14 | 41,50 | 40,72 | 41,18 | 0,20% | 18.370,00 |
| 17.09.2024 | 41,78 | 41,90 | 40,92 | 41,09 | -1,68% | 5.761,00 |
| 16.09.2024 | 41,75 | 41,82 | 41,38 | 41,80 | -0,02% | 12.147,00 |
| 13.09.2024 | 41,14 | 41,83 | 40,99 | 41,80 | 1,58% | 4.215,00 |
| 12.09.2024 | 41,63 | 41,87 | 41,01 | 41,15 | -1,15% | 19.449,00 |
| 11.09.2024 | 41,45 | 41,72 | 41,21 | 41,63 | 0,08% | 1.520,00 |
| 10.09.2024 | 41,45 | 41,66 | 41,01 | 41,60 | 0,20% | 17.543,00 |
| 09.09.2024 | 40,11 | 41,61 | 39,93 | 41,52 | 3,84% | 4.700,00 |
| 06.09.2024 | 40,01 | 40,51 | 39,83 | 39,98 | -0,42% | 17.786,00 |
| 05.09.2024 | 40,14 | 40,56 | 39,80 | 40,15 | 0,51% | 18.493,00 |
| 04.09.2024 | 39,75 | 40,28 | 39,71 | 39,94 | -0,09% | 725,00 |
| 03.09.2024 | 39,70 | 41,15 | 39,64 | 39,98 | -3,72% | 22.458,00 |
| 02.09.2024 | 41,28 | 41,57 | 41,04 | 41,52 | 0,51% | 8.616,00 |
| 30.08.2024 | 41,39 | 41,79 | 41,18 | 41,31 | 0,29% | 4.980,00 |
| 29.08.2024 | 41,18 | 41,65 | 41,17 | 41,20 | -0,01% | 1.530,00 |