40,295€
0,72%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 40,07 | 40,62 | 39,95 | 40,30 | 0,72% | 707,00 |
| 06.01.2026 | 39,50 | 40,47 | 39,16 | 40,01 | 1,51% | 2.755,00 |
| 05.01.2026 | 38,58 | 39,41 | 38,42 | 39,41 | 2,66% | 510,00 |
| 02.01.2026 | 38,85 | 39,01 | 38,14 | 38,39 | -1,02% | 26,00 |
| 30.12.2025 | 38,61 | 38,89 | 38,56 | 38,79 | 0,45% | 58,00 |
| 29.12.2025 | 38,70 | 39,07 | 38,51 | 38,61 | -0,05% | 2.370,00 |
| 23.12.2025 | 39,07 | 39,26 | 38,63 | 38,63 | -1,09% | 260,00 |
| 22.12.2025 | 38,90 | 39,12 | 38,51 | 39,06 | 1,03% | 108,00 |
| 19.12.2025 | 38,27 | 38,82 | 38,25 | 38,66 | 1,27% | 300,00 |
| 18.12.2025 | 38,36 | 38,68 | 38,12 | 38,17 | -0,61% | - |
| 17.12.2025 | 38,08 | 38,69 | 37,53 | 38,41 | 0,87% | 700,00 |
| 16.12.2025 | 38,37 | 38,56 | 37,84 | 38,08 | -1,10% | 972,00 |
| 15.12.2025 | 38,45 | 38,70 | 38,19 | 38,50 | 0,27% | 148,00 |
| 12.12.2025 | 38,57 | 38,78 | 38,15 | 38,40 | -0,32% | 157,00 |
| 11.12.2025 | 38,90 | 39,22 | 38,43 | 38,52 | -1,28% | 380,00 |
| 10.12.2025 | 39,09 | 39,62 | 39,02 | 39,02 | -0,38% | 389,00 |
| 09.12.2025 | 39,35 | 39,74 | 39,17 | 39,17 | -0,43% | 150,00 |
| 08.12.2025 | 40,19 | 40,21 | 39,17 | 39,34 | -2,16% | 3.352,00 |
| 05.12.2025 | 40,35 | 40,72 | 40,12 | 40,21 | -0,26% | 1.164,00 |
| 04.12.2025 | 40,07 | 40,50 | 39,91 | 40,32 | 0,99% | 50,00 |
| 03.12.2025 | 40,26 | 40,68 | 39,76 | 39,92 | -0,70% | - |
| 02.12.2025 | 40,74 | 40,81 | 40,20 | 40,20 | -0,88% | 4.060,00 |
| 01.12.2025 | 40,91 | 41,38 | 40,56 | 40,56 | -1,10% | 300,00 |
| 28.11.2025 | 41,30 | 41,59 | 40,90 | 41,01 | -0,70% | 858,00 |
| 27.11.2025 | 41,29 | 41,75 | 41,27 | 41,30 | -0,25% | 355,00 |
| 26.11.2025 | 41,90 | 42,23 | 41,40 | 41,40 | -1,05% | 245,00 |
| 25.11.2025 | 40,81 | 41,97 | 40,73 | 41,84 | 2,15% | 1.904,00 |
| 24.11.2025 | 40,96 | 40,96 | 40,96 | 40,96 | 1,21% | - |
| 21.11.2025 | 39,49 | 40,66 | 39,49 | 40,47 | 2,53% | 630,00 |
| 20.11.2025 | 38,49 | 39,82 | 38,46 | 39,47 | 2,80% | 254,00 |
| 19.11.2025 | 38,05 | 38,65 | 37,92 | 38,40 | 0,73% | 1.068,00 |
| 18.11.2025 | 37,77 | 38,12 | 37,53 | 38,12 | 0,46% | 1.707,00 |
| 17.11.2025 | 38,33 | 38,33 | 37,90 | 37,94 | -0,42% | 1.330,00 |
| 14.11.2025 | 38,54 | 38,54 | 38,03 | 38,10 | -0,50% | 2.338,00 |
| 13.11.2025 | 38,56 | 38,69 | 38,26 | 38,29 | 0,12% | 124,00 |
| 12.11.2025 | 38,06 | 38,46 | 38,05 | 38,25 | 0,64% | 20,00 |
| 11.11.2025 | 37,11 | 38,04 | 37,07 | 38,00 | 2,26% | 1.015,00 |
| 10.11.2025 | 37,64 | 37,81 | 37,16 | 37,16 | -0,81% | 1.454,00 |
| 07.11.2025 | 37,30 | 37,61 | 37,01 | 37,47 | 0,16% | 852,00 |
| 06.11.2025 | 38,14 | 38,47 | 37,16 | 37,41 | -2,06% | 734,00 |
| 05.11.2025 | 38,61 | 38,74 | 37,92 | 38,19 | 0,00% | 2.514,00 |
| 04.11.2025 | 39,16 | 40,26 | 37,84 | 38,19 | -3,46% | 15.025,00 |
| 03.11.2025 | 40,51 | 40,84 | 39,32 | 39,56 | -2,39% | 1.224,00 |
| 31.10.2025 | 39,93 | 40,90 | 39,89 | 40,53 | 1,30% | 150,00 |
| 30.10.2025 | 40,58 | 41,05 | 39,95 | 40,01 | -1,70% | 1.940,00 |
| 29.10.2025 | 40,95 | 41,26 | 40,57 | 40,70 | -0,70% | 1.600,00 |
| 28.10.2025 | 41,42 | 41,74 | 40,85 | 40,99 | -1,10% | 250,00 |
| 27.10.2025 | 42,48 | 42,58 | 41,44 | 41,44 | -2,08% | 212,00 |
| 24.10.2025 | 42,46 | 42,62 | 42,21 | 42,32 | -0,08% | 1.271,00 |
| 23.10.2025 | 41,69 | 42,41 | 41,69 | 42,36 | 1,40% | 724,00 |
| 22.10.2025 | 41,85 | 42,02 | 41,72 | 41,77 | -0,17% | 20,00 |
| 21.10.2025 | 41,63 | 42,56 | 41,61 | 41,84 | 0,38% | 90,00 |
| 20.10.2025 | 41,24 | 41,99 | 41,04 | 41,68 | 1,17% | 640,00 |
| 17.10.2025 | 40,85 | 41,49 | 40,71 | 41,20 | 0,46% | 1.088,00 |
| 16.10.2025 | 40,69 | 41,48 | 40,64 | 41,01 | 0,89% | 40,00 |
| 15.10.2025 | 40,85 | 41,04 | 40,45 | 40,65 | -0,26% | 333,00 |
| 14.10.2025 | 40,87 | 41,31 | 40,46 | 40,76 | -0,04% | 925,00 |
| 13.10.2025 | 40,57 | 40,89 | 40,39 | 40,77 | 1,29% | 230,00 |
| 10.10.2025 | 40,53 | 41,11 | 39,90 | 40,25 | -0,84% | 20,00 |
| 09.10.2025 | 40,79 | 41,31 | 40,59 | 40,59 | -0,44% | 640,00 |
| 08.10.2025 | 40,07 | 41,01 | 40,02 | 40,77 | 1,94% | 494,00 |
| 07.10.2025 | 39,94 | 40,45 | 39,87 | 40,00 | 0,11% | 324,00 |
| 06.10.2025 | 39,92 | 40,17 | 39,74 | 39,95 | 0,47% | 1.571,00 |
| 03.10.2025 | 39,68 | 39,94 | 39,32 | 39,77 | 1,16% | 100,00 |
| 02.10.2025 | 39,27 | 39,67 | 39,19 | 39,31 | 0,27% | 514,00 |
| 01.10.2025 | 37,77 | 39,24 | 37,76 | 39,21 | 3,55% | 20,00 |
| 30.09.2025 | 37,24 | 38,14 | 37,18 | 37,86 | 1,65% | 700,00 |
| 29.09.2025 | 37,74 | 37,74 | 37,20 | 37,25 | -0,23% | 1.330,00 |
| 26.09.2025 | 37,45 | 37,89 | 37,33 | 37,33 | -0,40% | 552,00 |
| 25.09.2025 | 38,18 | 38,34 | 37,40 | 37,48 | -1,94% | 448,00 |
| 24.09.2025 | 38,53 | 38,75 | 38,22 | 38,22 | -0,78% | 590,00 |
| 23.09.2025 | 38,64 | 38,99 | 38,52 | 38,52 | -0,52% | 20,00 |
| 22.09.2025 | 38,85 | 39,36 | 38,72 | 38,72 | -0,40% | 1.310,00 |
| 19.09.2025 | 38,65 | 39,11 | 38,50 | 38,88 | 0,45% | 20,00 |
| 18.09.2025 | 38,32 | 39,10 | 38,28 | 38,70 | 1,18% | 633,00 |
| 17.09.2025 | 38,65 | 38,65 | 38,19 | 38,25 | -0,21% | 771,00 |
| 16.09.2025 | 38,75 | 38,75 | 38,16 | 38,33 | -0,23% | 724,00 |
| 15.09.2025 | 38,66 | 38,96 | 38,36 | 38,42 | -0,54% | 4.644,00 |
| 12.09.2025 | 39,08 | 39,46 | 38,63 | 38,63 | -1,15% | 246,00 |
| 11.09.2025 | 39,21 | 39,54 | 38,69 | 39,08 | -0,32% | 1.225,00 |
| 10.09.2025 | 40,08 | 40,43 | 39,21 | 39,21 | -2,35% | 217,00 |
| 09.09.2025 | 40,27 | 40,92 | 40,10 | 40,15 | -0,50% | 554,00 |
| 08.09.2025 | 40,56 | 40,58 | 40,26 | 40,35 | -0,07% | 169,00 |
| 05.09.2025 | 40,22 | 40,69 | 40,20 | 40,38 | 0,52% | 164,00 |
| 04.09.2025 | 40,01 | 40,35 | 39,77 | 40,17 | 0,30% | 1.516,00 |
| 03.09.2025 | 40,16 | 40,67 | 39,84 | 40,05 | -0,35% | 101,00 |
| 02.09.2025 | 40,36 | 40,84 | 40,02 | 40,19 | -0,64% | 160,00 |
| 01.09.2025 | 39,67 | 40,79 | 39,10 | 40,45 | 2,03% | 1.020,00 |
| 29.08.2025 | 39,50 | 39,79 | 39,27 | 39,65 | 0,67% | 927,00 |
| 28.08.2025 | 41,15 | 41,15 | 39,27 | 39,38 | -4,53% | 1.154,00 |
| 27.08.2025 | 41,87 | 42,19 | 41,11 | 41,25 | -1,79% | 150,00 |
| 26.08.2025 | 42,18 | 42,47 | 41,96 | 42,00 | -0,24% | 225,00 |
| 25.08.2025 | 42,15 | 42,70 | 42,02 | 42,10 | -0,80% | 4.818,00 |
| 22.08.2025 | 42,18 | 42,64 | 42,16 | 42,44 | -0,07% | 100,00 |
| 21.08.2025 | 42,10 | 42,53 | 42,02 | 42,47 | 0,78% | 308,00 |
| 20.08.2025 | 41,98 | 42,43 | 41,92 | 42,14 | -0,14% | 94,00 |
| 19.08.2025 | 41,49 | 42,29 | 41,49 | 42,20 | 1,03% | 108,00 |
| 18.08.2025 | 42,04 | 42,32 | 41,77 | 41,77 | -0,51% | 120,00 |
| 15.08.2025 | 42,00 | 42,29 | 41,90 | 41,99 | -0,01% | 10,00 |
| 14.08.2025 | 41,84 | 42,24 | 41,84 | 41,99 | -0,14% | 430,00 |