37,065€
-1,63%
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 | 36,93 | 37,22 | -1,34% | 11.097,00 |
| 24.04.2025 | 37,36 | 37,74 | 37,18 | 37,72 | 0,96% | 9.865,00 |
| 23.04.2025 | 37,18 | 37,88 | 36,76 | 37,36 | 0,76% | 19.121,00 |
| 22.04.2025 | 35,81 | 37,16 | 35,76 | 37,08 | 3,51% | 32.679,00 |
| 17.04.2025 | 36,74 | 36,99 | 35,22 | 35,82 | -1,93% | 19.033,00 |
| 16.04.2025 | 36,60 | 37,46 | 36,06 | 36,53 | -1,16% | 9.260,00 |
| 15.04.2025 | 37,23 | 38,15 | 36,83 | 36,96 | -0,82% | 28.400,00 |
| 14.04.2025 | 36,94 | 37,40 | 36,61 | 37,26 | 1,24% | 19.055,00 |
| 11.04.2025 | 36,10 | 37,54 | 35,48 | 36,81 | 2,92% | 25.468,00 |
| 10.04.2025 | 37,88 | 37,88 | 34,90 | 35,76 | -6,02% | 14.089,00 |
| 09.04.2025 | 35,17 | 38,16 | 35,15 | 38,05 | 7,85% | 10.926,00 |
| 08.04.2025 | 37,42 | 37,51 | 35,13 | 35,28 | -4,51% | 19.194,00 |
| 07.04.2025 | 33,41 | 37,66 | 31,96 | 36,95 | 5,47% | 22.530,00 |
| 04.04.2025 | 36,19 | 36,61 | 34,86 | 35,03 | -4,37% | 5.479,00 |
| 03.04.2025 | 35,96 | 37,51 | 35,94 | 36,63 | -0,77% | 14.660,00 |
| 02.04.2025 | 36,61 | 36,98 | 36,32 | 36,91 | 0,59% | 15.730,00 |
| 01.04.2025 | 37,05 | 37,47 | 36,58 | 36,70 | -1,04% | 11.209,00 |
| 31.03.2025 | 35,90 | 37,14 | 35,90 | 37,09 | 0,68% | 10.600,00 |
| 28.03.2025 | 36,30 | 37,14 | 36,29 | 36,84 | 0,21% | 9.810,00 |
| 27.03.2025 | 36,68 | 36,96 | 36,38 | 36,76 | -0,07% | 19.096,00 |
| 26.03.2025 | 36,96 | 37,20 | 36,44 | 36,79 | -0,47% | 6.906,00 |
| 25.03.2025 | 36,88 | 37,18 | 36,51 | 36,96 | 0,29% | 15.100,00 |
| 24.03.2025 | 36,83 | 37,07 | 36,51 | 36,85 | 0,46% | 37.650,00 |
| 21.03.2025 | 36,28 | 36,76 | 35,94 | 36,69 | 1,09% | 15.448,00 |
| 20.03.2025 | 36,37 | 36,74 | 36,21 | 36,29 | -0,37% | 17.661,00 |
| 19.03.2025 | 36,28 | 36,59 | 36,19 | 36,43 | 0,28% | 16.640,00 |
| 18.03.2025 | 36,51 | 36,80 | 36,18 | 36,33 | -0,32% | 6.416,00 |
| 17.03.2025 | 36,18 | 36,61 | 36,00 | 36,44 | 0,55% | 40.546,00 |
| 14.03.2025 | 36,03 | 36,25 | 35,69 | 36,24 | 0,89% | 11.190,00 |
| 13.03.2025 | 36,15 | 36,30 | 35,74 | 35,92 | -0,73% | 7.295,00 |
| 12.03.2025 | 35,89 | 36,34 | 35,72 | 36,19 | 0,74% | 9.689,00 |
| 11.03.2025 | 36,17 | 36,61 | 35,60 | 35,92 | -0,28% | 27.148,00 |
| 10.03.2025 | 36,75 | 36,80 | 35,90 | 36,02 | -1,49% | 16.438,00 |
| 07.03.2025 | 36,78 | 37,02 | 36,36 | 36,56 | -0,79% | 11.618,00 |
| 06.03.2025 | 35,87 | 37,06 | 35,75 | 36,86 | 3,04% | 36.660,00 |
| 05.03.2025 | 35,87 | 36,14 | 35,28 | 35,77 | 0,16% | 34.520,00 |
| 04.03.2025 | 36,61 | 36,64 | 35,58 | 35,71 | -2,36% | 35.162,00 |
| 03.03.2025 | 37,17 | 37,23 | 36,52 | 36,57 | -1,27% | 15.652,00 |
| 28.02.2025 | 36,86 | 37,15 | 36,76 | 37,05 | 0,19% | 34.056,00 |
| 27.02.2025 | 37,43 | 37,44 | 36,90 | 36,97 | -1,14% | 31.942,00 |
| 26.02.2025 | 38,04 | 38,16 | 37,33 | 37,40 | -0,91% | 47.107,00 |
| 25.02.2025 | 38,23 | 38,35 | 37,60 | 37,74 | -1,17% | 11.846,00 |
| 24.02.2025 | 38,19 | 38,41 | 37,59 | 38,19 | 0,95% | 19.006,00 |
| 21.02.2025 | 36,91 | 37,83 | 36,83 | 37,83 | 2,74% | 24.085,00 |
| 20.02.2025 | 37,69 | 37,82 | 36,77 | 36,82 | -2,02% | 22.171,00 |
| 19.02.2025 | 38,24 | 38,45 | 37,37 | 37,58 | -2,36% | 21.356,00 |
| 18.02.2025 | 38,65 | 38,83 | 37,91 | 38,49 | -0,59% | 51.887,00 |
| 17.02.2025 | 38,09 | 38,89 | 37,81 | 38,72 | 1,88% | 33.208,00 |
| 14.02.2025 | 38,60 | 38,73 | 37,85 | 38,00 | -1,41% | 13.052,00 |
| 13.02.2025 | 38,98 | 38,99 | 38,05 | 38,54 | -0,22% | 17.940,00 |
| 12.02.2025 | 37,92 | 38,94 | 37,85 | 38,63 | 1,95% | 16.652,00 |
| 11.02.2025 | 38,94 | 39,30 | 37,89 | 37,89 | -2,98% | 15.726,00 |
| 10.02.2025 | 40,22 | 40,37 | 38,43 | 39,05 | -2,34% | 18.418,00 |
| 07.02.2025 | 40,82 | 40,87 | 39,47 | 39,99 | -2,30% | 24.706,00 |
| 06.02.2025 | 42,30 | 42,39 | 40,18 | 40,93 | -3,20% | 32.256,00 |
| 05.02.2025 | 41,64 | 42,51 | 41,61 | 42,28 | 1,29% | 24.698,00 |
| 04.02.2025 | 42,60 | 42,62 | 41,43 | 41,74 | -2,01% | 26.947,00 |
| 03.02.2025 | 41,98 | 43,02 | 41,93 | 42,60 | -1,06% | 5.314,00 |
| 31.01.2025 | 42,85 | 43,27 | 42,79 | 43,06 | 0,53% | 12.040,00 |