37,153€
-1,80%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 37,87 | 38,03 | 36,77 | 37,16 | -1,78% | 8.325,00 |
| 24.04.2025 | 37,37 | 37,96 | 37,18 | 37,83 | 1,16% | 2.393,00 |
| 23.04.2025 | 37,14 | 37,89 | 36,76 | 37,40 | 0,92% | 8.463,00 |
| 22.04.2025 | 35,81 | 37,15 | 35,76 | 37,06 | 3,52% | 8.561,00 |
| 17.04.2025 | 36,82 | 37,10 | 35,22 | 35,80 | -1,88% | 12.964,00 |
| 16.04.2025 | 36,56 | 37,46 | 36,06 | 36,48 | -1,33% | 1.764,00 |
| 15.04.2025 | 37,22 | 38,15 | 36,68 | 36,98 | -0,77% | 5.275,00 |
| 14.04.2025 | 36,95 | 37,49 | 36,61 | 37,26 | 1,29% | 5.368,00 |
| 11.04.2025 | 36,26 | 37,51 | 35,49 | 36,79 | 2,59% | 18.479,00 |
| 10.04.2025 | 37,76 | 37,80 | 34,79 | 35,86 | -5,95% | 16.366,00 |
| 09.04.2025 | 35,20 | 38,17 | 35,18 | 38,13 | 8,19% | 17.014,00 |
| 08.04.2025 | 37,46 | 37,63 | 35,05 | 35,24 | -4,65% | 19.250,00 |
| 07.04.2025 | 33,37 | 37,65 | 32,25 | 36,96 | 5,70% | 51.817,00 |
| 04.04.2025 | 36,24 | 36,61 | 34,79 | 34,97 | -4,70% | 10.090,00 |
| 03.04.2025 | 35,95 | 37,51 | 35,94 | 36,69 | -0,60% | 16.490,00 |
| 02.04.2025 | 36,60 | 36,98 | 36,32 | 36,91 | 0,71% | 3.059,00 |
| 01.04.2025 | 37,06 | 37,39 | 36,53 | 36,65 | -1,19% | 13.258,00 |
| 31.03.2025 | 36,00 | 37,14 | 35,90 | 37,10 | 0,72% | 9.515,00 |
| 28.03.2025 | 36,31 | 37,14 | 36,29 | 36,83 | 0,20% | 8.870,00 |
| 27.03.2025 | 36,72 | 37,04 | 36,27 | 36,76 | -0,15% | 4.805,00 |
| 26.03.2025 | 36,96 | 37,28 | 36,44 | 36,81 | -0,63% | 1.299,00 |
| 25.03.2025 | 36,90 | 37,18 | 36,45 | 37,05 | 0,50% | 9.111,00 |
| 24.03.2025 | 36,85 | 37,06 | 36,51 | 36,86 | 0,49% | 12.140,00 |
| 21.03.2025 | 36,28 | 36,84 | 35,94 | 36,68 | 1,09% | 2.794,00 |
| 20.03.2025 | 36,37 | 36,74 | 36,15 | 36,29 | -0,38% | 2.566,00 |
| 19.03.2025 | 36,28 | 36,59 | 36,19 | 36,43 | 0,34% | 5.788,00 |
| 18.03.2025 | 36,51 | 36,80 | 36,07 | 36,30 | -0,49% | 4.955,00 |
| 17.03.2025 | 36,14 | 36,76 | 35,93 | 36,48 | 0,55% | 4.545,00 |
| 14.03.2025 | 36,06 | 36,39 | 35,70 | 36,28 | 1,07% | 3.654,00 |
| 13.03.2025 | 36,14 | 36,33 | 35,68 | 35,90 | -0,79% | 4.426,00 |
| 12.03.2025 | 35,90 | 36,36 | 35,72 | 36,18 | 0,63% | 5.523,00 |
| 11.03.2025 | 36,27 | 36,61 | 35,50 | 35,96 | 0,03% | 5.283,00 |
| 10.03.2025 | 36,74 | 36,94 | 35,71 | 35,95 | -1,64% | 8.833,00 |
| 07.03.2025 | 36,78 | 37,02 | 36,36 | 36,55 | -0,85% | 13.772,00 |
| 06.03.2025 | 35,89 | 37,11 | 35,74 | 36,86 | 3,08% | 11.981,00 |
| 05.03.2025 | 35,92 | 36,15 | 35,30 | 35,76 | 0,17% | 10.590,00 |
| 04.03.2025 | 36,60 | 36,65 | 35,58 | 35,70 | -2,16% | 15.234,00 |
| 03.03.2025 | 37,17 | 37,31 | 36,46 | 36,49 | -1,53% | 23.009,00 |
| 28.02.2025 | 36,77 | 37,16 | 36,72 | 37,05 | 0,38% | 9.303,00 |
| 27.02.2025 | 37,59 | 37,59 | 36,90 | 36,91 | -1,09% | 6.100,00 |
| 26.02.2025 | 38,04 | 38,23 | 37,24 | 37,32 | -1,13% | 13.453,00 |
| 25.02.2025 | 38,22 | 38,37 | 37,51 | 37,74 | -1,10% | 13.224,00 |
| 24.02.2025 | 38,13 | 38,41 | 37,59 | 38,16 | 0,91% | 14.876,00 |
| 21.02.2025 | 36,94 | 37,82 | 36,89 | 37,82 | 2,59% | 16.110,00 |
| 20.02.2025 | 37,72 | 37,99 | 36,68 | 36,86 | -2,05% | 20.798,00 |
| 19.02.2025 | 38,21 | 38,33 | 37,37 | 37,63 | -2,25% | 17.522,00 |
| 18.02.2025 | 38,89 | 38,99 | 37,92 | 38,50 | -0,56% | 8.456,00 |
| 17.02.2025 | 38,09 | 38,92 | 37,82 | 38,72 | 1,89% | 13.728,00 |
| 14.02.2025 | 38,60 | 38,66 | 37,85 | 38,00 | -1,43% | 13.951,00 |
| 13.02.2025 | 38,86 | 38,97 | 38,04 | 38,55 | -0,21% | 13.195,00 |
| 12.02.2025 | 38,18 | 38,94 | 37,72 | 38,63 | 1,81% | 23.589,00 |
| 11.02.2025 | 38,92 | 39,39 | 37,94 | 37,94 | -2,60% | 16.306,00 |
| 10.02.2025 | 40,26 | 40,26 | 38,44 | 38,96 | -2,57% | 25.392,00 |
| 07.02.2025 | 40,59 | 40,99 | 39,53 | 39,98 | -2,20% | 20.804,00 |
| 06.02.2025 | 42,31 | 42,51 | 40,17 | 40,88 | -3,22% | 45.666,00 |
| 05.02.2025 | 41,63 | 42,50 | 41,60 | 42,24 | 1,14% | 6.149,00 |
| 04.02.2025 | 42,60 | 42,62 | 41,39 | 41,77 | -1,98% | 5.664,00 |
| 03.02.2025 | 42,40 | 43,01 | 41,75 | 42,61 | -1,07% | 4.554,00 |
| 31.01.2025 | 42,85 | 43,23 | 42,70 | 43,07 | 0,53% | 4.978,00 |