38,498€
-0,52%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 38,72 | 38,73 | 38,22 | 38,51 | -0,30% | 5.369,00 |
| 11.12.2025 | 38,99 | 39,30 | 38,47 | 38,63 | -1,25% | 2.963,00 |
| 10.12.2025 | 39,24 | 39,64 | 39,10 | 39,12 | -0,81% | 6.102,00 |
| 09.12.2025 | 39,47 | 39,75 | 39,25 | 39,44 | 0,04% | 5.428,00 |
| 08.12.2025 | 40,25 | 40,29 | 39,08 | 39,42 | -2,21% | 6.075,00 |
| 05.12.2025 | 40,52 | 40,78 | 40,14 | 40,31 | -0,16% | 559,00 |
| 04.12.2025 | 40,19 | 40,56 | 39,93 | 40,38 | 0,92% | 47,00 |
| 03.12.2025 | 40,37 | 40,68 | 39,77 | 40,01 | -0,85% | 2.675,00 |
| 02.12.2025 | 40,85 | 41,04 | 40,20 | 40,35 | -1,21% | 9.446,00 |
| 01.12.2025 | 40,95 | 41,44 | 40,83 | 40,85 | -0,73% | 1.605,00 |
| 28.11.2025 | 41,44 | 41,63 | 40,85 | 41,15 | -0,64% | 4.582,00 |
| 27.11.2025 | 41,42 | 41,75 | 41,39 | 41,41 | -0,43% | 2.149,00 |
| 26.11.2025 | 41,94 | 42,38 | 41,34 | 41,59 | -0,70% | 5.521,00 |
| 25.11.2025 | 40,98 | 41,99 | 40,72 | 41,89 | 1,97% | 3.620,00 |
| 24.11.2025 | 40,70 | 41,31 | 40,57 | 41,08 | 1,18% | 6.764,00 |
| 21.11.2025 | 39,69 | 40,84 | 39,41 | 40,60 | 2,64% | 7.338,00 |
| 20.11.2025 | 38,95 | 39,87 | 38,46 | 39,55 | 2,70% | 5.579,00 |
| 19.11.2025 | 38,19 | 38,73 | 37,94 | 38,51 | 0,93% | 4.092,00 |
| 18.11.2025 | 37,75 | 38,22 | 37,60 | 38,16 | 0,26% | 3.915,00 |
| 17.11.2025 | 38,21 | 38,38 | 37,88 | 38,06 | -0,28% | 4.500,00 |
| 14.11.2025 | 38,44 | 38,76 | 38,06 | 38,17 | -0,84% | 4.013,00 |
| 13.11.2025 | 38,43 | 38,71 | 38,27 | 38,49 | -0,12% | 2.454,00 |
| 12.11.2025 | 38,20 | 38,57 | 38,05 | 38,53 | 0,94% | 15.045,00 |
| 11.11.2025 | 37,21 | 38,27 | 37,04 | 38,17 | 2,48% | 2.746,00 |
| 10.11.2025 | 37,76 | 38,02 | 37,06 | 37,25 | -0,76% | 6.540,00 |
| 07.11.2025 | 37,41 | 37,68 | 36,99 | 37,53 | 0,04% | 4.007,00 |
| 06.11.2025 | 38,39 | 38,55 | 37,22 | 37,52 | -2,43% | 6.851,00 |
| 05.11.2025 | 38,52 | 38,85 | 37,92 | 38,45 | 0,14% | 5.214,00 |
| 04.11.2025 | 39,33 | 41,10 | 37,84 | 38,40 | -3,35% | 10.915,00 |
| 03.11.2025 | 40,68 | 40,85 | 39,38 | 39,73 | -2,49% | 2.147,00 |
| 31.10.2025 | 40,01 | 40,92 | 40,00 | 40,75 | 1,79% | 1.162,00 |
| 30.10.2025 | 40,81 | 40,90 | 40,01 | 40,03 | -1,53% | 1.484,00 |
| 29.10.2025 | 41,15 | 41,16 | 40,57 | 40,66 | -1,12% | 2.066,00 |
| 28.10.2025 | 41,45 | 41,79 | 40,86 | 41,12 | -1,19% | 1.941,00 |
| 27.10.2025 | 42,72 | 42,74 | 41,45 | 41,61 | -1,90% | 1.940,00 |
| 24.10.2025 | 42,61 | 42,69 | 42,13 | 42,42 | -0,24% | 4.495,00 |
| 23.10.2025 | 41,90 | 42,59 | 41,74 | 42,52 | 1,38% | 4.646,00 |
| 22.10.2025 | 41,88 | 42,09 | 41,68 | 41,94 | 0,00% | 968,00 |
| 21.10.2025 | 41,75 | 42,69 | 41,53 | 41,94 | 0,23% | 3.595,00 |
| 20.10.2025 | 41,37 | 42,01 | 41,00 | 41,84 | 1,15% | 10.583,00 |
| 17.10.2025 | 40,92 | 41,50 | 40,70 | 41,37 | 0,74% | 3.988,00 |
| 16.10.2025 | 40,85 | 41,48 | 40,65 | 41,06 | 0,48% | 2.857,00 |
| 15.10.2025 | 41,00 | 41,05 | 40,43 | 40,87 | -0,04% | 1.397,00 |
| 14.10.2025 | 40,58 | 41,32 | 40,41 | 40,88 | -0,01% | 3.148,00 |
| 13.10.2025 | 40,77 | 41,05 | 40,39 | 40,89 | 1,92% | 2.037,00 |
| 10.10.2025 | 40,72 | 41,15 | 40,08 | 40,12 | -1,59% | 2.111,00 |
| 09.10.2025 | 40,96 | 41,32 | 40,74 | 40,77 | -0,33% | 6.099,00 |
| 08.10.2025 | 40,24 | 41,03 | 40,02 | 40,90 | 1,73% | 6.988,00 |
| 07.10.2025 | 40,04 | 40,44 | 39,87 | 40,21 | 0,59% | 2.469,00 |
| 06.10.2025 | 39,91 | 40,19 | 39,75 | 39,97 | 0,19% | 4.029,00 |
| 03.10.2025 | 39,52 | 40,00 | 39,29 | 39,90 | 1,20% | 1.209,00 |
| 02.10.2025 | 39,43 | 39,69 | 39,19 | 39,42 | 0,05% | 4.642,00 |
| 01.10.2025 | 37,86 | 39,55 | 37,73 | 39,40 | 3,71% | 19.055,00 |
| 30.09.2025 | 37,39 | 38,30 | 37,14 | 37,99 | 1,51% | 2.377,00 |
| 29.09.2025 | 37,56 | 37,79 | 37,24 | 37,43 | -0,15% | 4.082,00 |
| 26.09.2025 | 37,64 | 37,90 | 37,34 | 37,48 | -0,40% | 2.407,00 |
| 25.09.2025 | 38,48 | 38,51 | 37,43 | 37,63 | -1,84% | 7.750,00 |
| 24.09.2025 | 38,74 | 38,76 | 38,32 | 38,34 | -0,73% | 9.426,00 |
| 23.09.2025 | 38,79 | 39,01 | 38,61 | 38,62 | -0,34% | 1.439,00 |
| 22.09.2025 | 38,98 | 39,37 | 38,62 | 38,75 | -0,67% | 1.911,00 |
| 19.09.2025 | 38,81 | 39,27 | 38,47 | 39,01 | 0,46% | 6.106,00 |
| 18.09.2025 | 38,45 | 39,13 | 38,31 | 38,83 | 1,17% | 2.054,00 |
| 17.09.2025 | 38,51 | 38,77 | 38,19 | 38,38 | -0,26% | 3.321,00 |
| 16.09.2025 | 38,62 | 38,77 | 38,19 | 38,48 | -0,29% | 1.416,00 |
| 15.09.2025 | 38,78 | 38,85 | 38,18 | 38,59 | -0,04% | 5.681,00 |
| 12.09.2025 | 39,23 | 39,49 | 38,60 | 38,61 | -1,33% | 1.877,00 |
| 11.09.2025 | 39,32 | 39,70 | 38,67 | 39,13 | -0,99% | 3.903,00 |
| 10.09.2025 | 40,27 | 40,32 | 39,35 | 39,52 | -1,65% | 4.408,00 |
| 09.09.2025 | 40,42 | 40,93 | 39,99 | 40,18 | -0,69% | 1.736,00 |
| 08.09.2025 | 40,46 | 40,60 | 40,18 | 40,46 | -0,20% | 1.770,00 |
| 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 |