40,548€
0,45%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 40,41 | 40,70 | 40,26 | 40,54 | 0,43% | 3.799,00 |
| 04.09.2025 | 40,19 | 40,40 | 39,73 | 40,37 | 0,40% | 1.733,00 |
| 03.09.2025 | 40,26 | 40,72 | 39,83 | 40,21 | -0,35% | 2.056,00 |
| 02.09.2025 | 40,40 | 40,85 | 40,06 | 40,35 | -0,60% | 1.910,00 |
| 01.09.2025 | 39,86 | 40,80 | 39,23 | 40,59 | 1,94% | 6.565,00 |
| 29.08.2025 | 39,43 | 40,06 | 39,29 | 39,82 | 0,68% | 5.471,00 |
| 28.08.2025 | 39,96 | 41,10 | 39,26 | 39,55 | -4,09% | 15.870,00 |
| 27.08.2025 | 42,00 | 42,17 | 41,06 | 41,23 | -1,87% | 1.410,00 |
| 26.08.2025 | 42,02 | 42,47 | 41,87 | 42,02 | -0,25% | 5.461,00 |
| 25.08.2025 | 42,30 | 42,74 | 42,02 | 42,12 | -0,67% | 2.435,00 |
| 22.08.2025 | 42,33 | 42,65 | 42,13 | 42,41 | 0,09% | 1.813,00 |
| 21.08.2025 | 42,27 | 42,74 | 42,12 | 42,37 | 0,30% | 2.153,00 |
| 20.08.2025 | 42,13 | 42,46 | 41,92 | 42,24 | 0,01% | 1.758,00 |
| 19.08.2025 | 41,61 | 42,29 | 41,56 | 42,24 | 1,42% | 681,00 |
| 18.08.2025 | 42,23 | 42,34 | 41,64 | 41,65 | -1,19% | 721,00 |
| 15.08.2025 | 42,18 | 42,34 | 41,91 | 42,15 | 0,23% | 1.337,00 |
| 14.08.2025 | 41,93 | 42,27 | 41,78 | 42,05 | -0,04% | 1.087,00 |
| 13.08.2025 | 41,94 | 42,18 | 41,77 | 42,07 | 0,36% | 2.652,00 |
| 12.08.2025 | 41,46 | 41,96 | 41,31 | 41,92 | 1,30% | 2.107,00 |
| 11.08.2025 | 41,25 | 41,45 | 40,88 | 41,38 | 0,43% | 2.637,00 |
| 08.08.2025 | 41,48 | 41,71 | 40,87 | 41,20 | -0,82% | 931,00 |
| 07.08.2025 | 40,89 | 41,58 | 40,71 | 41,54 | 1,98% | 7.122,00 |
| 06.08.2025 | 44,11 | 44,30 | 40,66 | 40,74 | -5,49% | 11.810,00 |
| 05.08.2025 | 43,56 | 43,80 | 42,83 | 43,10 | -0,70% | 5.020,00 |
| 04.08.2025 | 43,32 | 43,45 | 42,87 | 43,41 | 0,70% | 2.245,00 |
| 01.08.2025 | 42,92 | 43,44 | 42,50 | 43,11 | -0,20% | 4.973,00 |
| 31.07.2025 | 44,31 | 44,62 | 43,15 | 43,19 | -2,33% | 2.979,00 |
| 30.07.2025 | 44,32 | 44,41 | 44,02 | 44,22 | -0,03% | 4.154,00 |
| 29.07.2025 | 44,09 | 44,55 | 44,01 | 44,24 | 0,65% | 3.225,00 |
| 28.07.2025 | 44,30 | 44,46 | 43,63 | 43,95 | -0,33% | 7.706,00 |
| 25.07.2025 | 43,60 | 44,18 | 43,39 | 44,10 | 1,07% | 3.227,00 |
| 24.07.2025 | 42,83 | 43,85 | 42,66 | 43,63 | 1,93% | 5.732,00 |
| 23.07.2025 | 42,20 | 43,20 | 42,08 | 42,81 | 1,40% | 9.531,00 |
| 22.07.2025 | 41,12 | 42,31 | 40,63 | 42,22 | 2,59% | 10.197,00 |
| 21.07.2025 | 41,62 | 41,72 | 40,86 | 41,15 | -1,02% | 3.122,00 |
| 18.07.2025 | 41,85 | 41,87 | 41,19 | 41,58 | 0,01% | 5.294,00 |
| 17.07.2025 | 41,77 | 41,98 | 41,19 | 41,57 | 0,08% | 6.116,00 |
| 16.07.2025 | 40,75 | 41,61 | 40,61 | 41,54 | 1,65% | 3.625,00 |
| 15.07.2025 | 41,39 | 41,67 | 40,82 | 40,86 | -1,26% | 1.652,00 |
| 14.07.2025 | 40,83 | 41,56 | 40,57 | 41,38 | 0,53% | 1.228,00 |
| 11.07.2025 | 41,42 | 41,64 | 40,78 | 41,16 | -1,05% | 2.855,00 |
| 10.07.2025 | 40,90 | 41,89 | 40,78 | 41,60 | 1,54% | 4.738,00 |
| 09.07.2025 | 40,82 | 41,23 | 40,51 | 40,97 | 0,32% | 4.040,00 |
| 08.07.2025 | 40,56 | 41,19 | 40,27 | 40,84 | 1,01% | 2.386,00 |
| 07.07.2025 | 41,14 | 41,30 | 40,13 | 40,43 | -1,48% | 7.190,00 |
| 04.07.2025 | 40,92 | 41,22 | 40,62 | 41,04 | -0,13% | 4.106,00 |
| 03.07.2025 | 41,20 | 41,34 | 40,74 | 41,09 | -0,29% | 1.450,00 |
| 02.07.2025 | 39,88 | 41,21 | 39,88 | 41,21 | 0,73% | 2.719,00 |
| 01.07.2025 | 40,64 | 41,18 | 40,52 | 40,91 | 0,54% | 1.961,00 |
| 30.06.2025 | 40,67 | 41,20 | 40,43 | 40,69 | -0,09% | 2.526,00 |
| 27.06.2025 | 40,97 | 41,47 | 40,73 | 40,73 | -0,44% | 2.950,00 |
| 26.06.2025 | 40,62 | 41,37 | 40,62 | 40,91 | 0,26% | 6.861,00 |
| 25.06.2025 | 40,74 | 40,80 | 39,97 | 40,80 | -0,26% | 20.840,00 |
| 24.06.2025 | 40,84 | 41,13 | 40,36 | 40,91 | 1,45% | 5.588,00 |
| 23.06.2025 | 40,23 | 40,77 | 39,79 | 40,32 | -0,19% | 7.846,00 |
| 20.06.2025 | 40,30 | 40,65 | 40,18 | 40,40 | 0,72% | 3.782,00 |
| 19.06.2025 | 40,33 | 40,40 | 40,06 | 40,11 | -1,63% | 2.567,00 |
| 18.06.2025 | 40,45 | 40,77 | 40,31 | 40,77 | 0,72% | 2.006,00 |
| 17.06.2025 | 40,76 | 40,95 | 40,20 | 40,48 | -0,58% | 3.528,00 |
| 16.06.2025 | 40,60 | 41,22 | 40,51 | 40,72 | 0,14% | 5.095,00 |
| 13.06.2025 | 40,50 | 40,74 | 40,21 | 40,66 | -0,59% | 3.540,00 |
| 12.06.2025 | 40,45 | 40,90 | 40,40 | 40,90 | 0,20% | 4.592,00 |
| 11.06.2025 | 40,21 | 41,20 | 40,21 | 40,82 | 1,45% | 11.916,00 |
| 10.06.2025 | 40,50 | 40,84 | 40,24 | 40,24 | -0,90% | 6.125,00 |
| 09.06.2025 | 40,22 | 40,60 | 39,89 | 40,60 | 2,06% | 3.387,00 |
| 06.06.2025 | 39,96 | 40,19 | 39,61 | 39,78 | -0,34% | 5.159,00 |
| 05.06.2025 | 39,87 | 40,50 | 39,87 | 39,92 | -0,09% | 2.249,00 |
| 04.06.2025 | 40,00 | 40,43 | 39,76 | 39,95 | -0,10% | 6.243,00 |
| 03.06.2025 | 38,99 | 40,00 | 38,99 | 39,99 | 1,37% | 6.350,00 |
| 02.06.2025 | 39,71 | 39,75 | 39,17 | 39,45 | -0,23% | 5.573,00 |
| 30.05.2025 | 39,78 | 40,03 | 39,30 | 39,54 | -0,13% | 7.939,00 |
| 29.05.2025 | 39,40 | 40,00 | 39,30 | 39,59 | 0,51% | 8.446,00 |
| 28.05.2025 | 38,80 | 39,40 | 38,48 | 39,39 | 1,69% | 17.467,00 |
| 27.05.2025 | 37,42 | 38,88 | 37,42 | 38,74 | 3,46% | 5.703,00 |
| 26.05.2025 | 37,81 | 37,81 | 37,39 | 37,44 | 1,63% | 1.437,00 |
| 23.05.2025 | 37,41 | 37,81 | 36,84 | 36,84 | -1,60% | 4.386,00 |
| 22.05.2025 | 37,57 | 37,75 | 37,28 | 37,44 | 0,54% | 6.421,00 |
| 21.05.2025 | 37,99 | 37,99 | 37,24 | 37,24 | -1,29% | 6.887,00 |
| 20.05.2025 | 37,80 | 38,25 | 37,73 | 37,73 | -1,15% | 3.566,00 |
| 19.05.2025 | 38,30 | 38,39 | 37,88 | 38,17 | -0,39% | 5.035,00 |
| 16.05.2025 | 37,47 | 38,37 | 37,47 | 38,32 | 1,34% | 8.525,00 |
| 15.05.2025 | 37,19 | 37,81 | 36,80 | 37,81 | 1,10% | 8.451,00 |
| 14.05.2025 | 37,89 | 38,06 | 37,07 | 37,40 | -1,58% | 7.276,00 |
| 13.05.2025 | 38,74 | 38,95 | 37,91 | 38,00 | -1,38% | 15.462,00 |
| 12.05.2025 | 37,62 | 38,53 | 36,89 | 38,53 | 3,55% | 14.445,00 |
| 09.05.2025 | 37,80 | 38,70 | 37,21 | 37,21 | -1,18% | 15.587,00 |
| 08.05.2025 | 38,21 | 38,40 | 37,46 | 37,66 | -0,24% | 8.797,00 |
| 07.05.2025 | 37,31 | 37,77 | 36,94 | 37,75 | 1,79% | 4.024,00 |
| 06.05.2025 | 37,94 | 38,16 | 36,75 | 37,08 | -2,38% | 6.289,00 |
| 05.05.2025 | 38,23 | 38,45 | 37,71 | 37,99 | -0,29% | 6.001,00 |
| 02.05.2025 | 37,93 | 38,39 | 37,84 | 38,10 | 0,58% | 7.363,00 |
| 30.04.2025 | 37,24 | 38,15 | 37,24 | 37,88 | 0,50% | 6.991,00 |
| 29.04.2025 | 37,08 | 37,69 | 37,08 | 37,69 | 1,15% | 1.817,00 |
| 28.04.2025 | 36,92 | 37,37 | 36,92 | 37,26 | -0,21% | 1.056,00 |
| 25.04.2025 | 38,03 | 38,03 | 36,77 | 37,34 | -1,63% | 8.335,00 |
| 24.04.2025 | 37,18 | 37,96 | 37,18 | 37,96 | 1,00% | 2.393,00 |
| 23.04.2025 | 37,00 | 37,87 | 36,79 | 37,58 | 1,98% | 8.463,00 |
| 22.04.2025 | 35,93 | 37,00 | 35,88 | 36,85 | 1,85% | 8.561,00 |
| 17.04.2025 | 37,07 | 37,10 | 35,20 | 36,18 | -0,47% | 12.964,00 |
| 16.04.2025 | 36,93 | 37,18 | 36,35 | 36,35 | -1,18% | 1.764,00 |