38,395€
-0,32%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 38,69 | 38,72 | 38,23 | 38,40 | -0,32% | 2.962,00 |
| 11.12.2025 | 39,04 | 39,30 | 38,52 | 38,52 | -1,28% | 16.880,00 |
| 10.12.2025 | 39,25 | 39,65 | 39,02 | 39,02 | -0,38% | 9.448,00 |
| 09.12.2025 | 39,44 | 39,75 | 39,17 | 39,17 | -0,43% | 9.075,00 |
| 08.12.2025 | 40,28 | 40,36 | 39,26 | 39,34 | -2,16% | 29.474,00 |
| 05.12.2025 | 40,52 | 40,78 | 40,19 | 40,21 | -0,26% | 10.976,00 |
| 04.12.2025 | 40,16 | 40,53 | 39,88 | 40,32 | 0,99% | 5.500,00 |
| 03.12.2025 | 40,37 | 40,68 | 39,77 | 39,92 | -0,70% | - |
| 02.12.2025 | 40,85 | 41,01 | 40,19 | 40,20 | -0,88% | 16.260,00 |
| 01.12.2025 | 41,00 | 41,45 | 40,56 | 40,56 | -1,10% | 16.200,00 |
| 28.11.2025 | 41,44 | 41,61 | 40,85 | 41,01 | -0,70% | 27.230,00 |
| 27.11.2025 | 41,43 | 41,75 | 41,18 | 41,30 | -0,25% | 8.400,00 |
| 26.11.2025 | 41,94 | 42,38 | 41,40 | 41,40 | -1,05% | 2.050,00 |
| 25.11.2025 | 40,91 | 41,99 | 40,71 | 41,84 | 2,37% | 36.099,00 |
| 24.11.2025 | 40,69 | 41,32 | 40,60 | 40,87 | 0,99% | - |
| 21.11.2025 | 39,65 | 40,76 | 39,39 | 40,47 | 2,53% | 1.480,00 |
| 20.11.2025 | 38,96 | 39,87 | 38,42 | 39,47 | 2,80% | 6.612,00 |
| 19.11.2025 | 38,20 | 38,70 | 37,95 | 38,40 | 0,73% | 17.836,00 |
| 18.11.2025 | 37,82 | 38,25 | 37,57 | 38,12 | 0,46% | 27.750,00 |
| 17.11.2025 | 38,23 | 38,33 | 37,88 | 37,94 | -0,42% | 20.764,00 |
| 14.11.2025 | 38,43 | 38,69 | 38,06 | 38,10 | -0,50% | 38.056,00 |
| 13.11.2025 | 38,43 | 38,71 | 38,18 | 38,29 | 0,12% | 2.939,00 |
| 12.11.2025 | 38,20 | 38,53 | 38,11 | 38,25 | 0,64% | 1.550,00 |
| 11.11.2025 | 37,21 | 38,18 | 37,15 | 38,00 | 2,26% | 26.835,00 |
| 10.11.2025 | 37,77 | 37,85 | 37,16 | 37,16 | -0,81% | 25.111,00 |
| 07.11.2025 | 37,44 | 37,67 | 36,99 | 37,47 | 0,16% | 18.852,00 |
| 06.11.2025 | 38,36 | 38,44 | 37,27 | 37,41 | -2,06% | 13.810,00 |
| 05.11.2025 | 38,45 | 38,85 | 37,84 | 38,19 | 0,00% | 12.444,00 |
| 04.11.2025 | 39,34 | 41,09 | 37,84 | 38,19 | -3,46% | 30.569,00 |
| 03.11.2025 | 40,69 | 40,72 | 39,40 | 39,56 | -2,39% | 19.306,00 |
| 31.10.2025 | 40,03 | 40,92 | 40,01 | 40,53 | 1,30% | 15.800,00 |
| 30.10.2025 | 40,82 | 40,98 | 40,01 | 40,01 | -1,70% | 43.200,00 |
| 29.10.2025 | 41,15 | 41,16 | 40,62 | 40,70 | -0,70% | 20.100,00 |
| 28.10.2025 | 41,46 | 41,80 | 40,92 | 40,99 | -1,10% | 9.755,00 |
| 27.10.2025 | 42,66 | 42,73 | 41,44 | 41,44 | -2,08% | 9.643,00 |
| 24.10.2025 | 42,60 | 42,69 | 42,20 | 42,32 | -0,08% | 37.565,00 |
| 23.10.2025 | 41,89 | 42,53 | 41,78 | 42,36 | 1,40% | 28.486,00 |
| 22.10.2025 | 41,88 | 42,10 | 41,68 | 41,77 | -0,17% | 1.480,00 |
| 21.10.2025 | 41,76 | 42,70 | 41,63 | 41,84 | 0,38% | 9.680,00 |
| 20.10.2025 | 41,37 | 42,02 | 40,98 | 41,68 | 1,17% | 20.420,00 |
| 17.10.2025 | 40,92 | 41,50 | 40,81 | 41,20 | 0,46% | 13.748,00 |
| 16.10.2025 | 40,85 | 41,49 | 40,64 | 41,01 | 0,89% | 1.590,00 |
| 15.10.2025 | 40,99 | 41,06 | 40,50 | 40,65 | -0,26% | 13.202,00 |
| 14.10.2025 | 40,64 | 41,32 | 40,54 | 40,76 | -0,04% | 20.544,00 |
| 13.10.2025 | 40,77 | 41,02 | 40,39 | 40,77 | 1,29% | 5.465,00 |
| 10.10.2025 | 40,71 | 41,15 | 40,03 | 40,25 | -0,84% | 1.430,00 |
| 09.10.2025 | 40,96 | 41,33 | 40,59 | 40,59 | -0,44% | 19.020,00 |
| 08.10.2025 | 40,22 | 41,03 | 40,02 | 40,77 | 1,94% | 12.315,00 |
| 07.10.2025 | 40,06 | 40,45 | 39,87 | 40,00 | 0,11% | 6.814,00 |
| 06.10.2025 | 39,88 | 40,18 | 39,75 | 39,95 | 0,47% | 16.010,00 |
| 03.10.2025 | 39,51 | 39,96 | 39,30 | 39,77 | 1,16% | 14.058,00 |
| 02.10.2025 | 39,40 | 39,70 | 39,19 | 39,31 | 0,27% | 10.848,00 |
| 01.10.2025 | 37,89 | 39,37 | 37,72 | 39,21 | 3,55% | - |
| 30.09.2025 | 37,39 | 38,24 | 37,14 | 37,86 | 1,65% | 16.010,00 |
| 29.09.2025 | 37,55 | 37,76 | 37,23 | 37,25 | -0,23% | 15.549,00 |
| 26.09.2025 | 37,63 | 37,91 | 37,33 | 37,33 | -0,40% | 10.408,00 |
| 25.09.2025 | 38,47 | 38,49 | 37,48 | 37,48 | -1,94% | 16.440,00 |
| 24.09.2025 | 38,67 | 38,83 | 38,22 | 38,22 | -0,78% | 13.506,00 |
| 23.09.2025 | 38,78 | 39,01 | 38,52 | 38,52 | -0,52% | 1.410,00 |
| 22.09.2025 | 38,98 | 39,37 | 38,72 | 38,72 | -0,40% | 9.471,00 |
| 19.09.2025 | 38,81 | 39,24 | 38,47 | 38,88 | 0,45% | 1.330,00 |
| 18.09.2025 | 38,43 | 39,13 | 38,31 | 38,70 | 1,18% | 4.445,00 |
| 17.09.2025 | 38,51 | 38,70 | 38,22 | 38,25 | -0,21% | 23.773,00 |
| 16.09.2025 | 38,61 | 38,77 | 38,20 | 38,33 | -0,23% | 11.262,00 |
| 15.09.2025 | 38,78 | 38,89 | 38,42 | 38,42 | -0,54% | 20.381,00 |
| 12.09.2025 | 39,23 | 39,49 | 38,63 | 38,63 | -1,15% | 11.408,00 |
| 11.09.2025 | 39,34 | 39,61 | 38,66 | 39,08 | -1,11% | 15.944,00 |
| 10.09.2025 | 40,27 | 40,35 | 39,38 | 39,52 | -1,57% | 12.322,00 |
| 09.09.2025 | 40,43 | 40,93 | 40,15 | 40,15 | -0,50% | 13.588,00 |
| 08.09.2025 | 40,51 | 40,60 | 40,17 | 40,35 | -0,48% | 4.322,00 |
| 05.09.2025 | 40,41 | 40,70 | 40,26 | 40,55 | 0,93% | 7.018,00 |
| 04.09.2025 | 40,19 | 40,37 | 39,71 | 40,17 | 0,30% | 16.814,00 |
| 03.09.2025 | 40,29 | 40,72 | 39,82 | 40,05 | -0,35% | 3.661,00 |
| 02.09.2025 | 40,40 | 40,86 | 40,07 | 40,19 | -0,64% | 7.110,00 |
| 01.09.2025 | 39,86 | 40,80 | 39,23 | 40,45 | 2,03% | 17.220,00 |
| 29.08.2025 | 39,42 | 39,82 | 39,29 | 39,65 | 0,67% | 29.104,00 |
| 28.08.2025 | 39,95 | 41,10 | 39,34 | 39,38 | -4,53% | 24.581,00 |
| 27.08.2025 | 42,00 | 42,17 | 41,16 | 41,25 | -1,79% | 4.900,00 |
| 26.08.2025 | 42,02 | 42,47 | 41,92 | 42,00 | -0,50% | 9.719,00 |
| 25.08.2025 | 42,32 | 42,74 | 42,07 | 42,21 | -0,71% | 132.570,00 |
| 22.08.2025 | 42,33 | 42,66 | 42,19 | 42,51 | 0,08% | 7.450,00 |
| 21.08.2025 | 42,23 | 42,59 | 42,12 | 42,48 | 0,63% | 11.624,00 |
| 20.08.2025 | 42,14 | 42,47 | 41,92 | 42,22 | -0,14% | 7.128,00 |
| 19.08.2025 | 41,63 | 42,29 | 41,56 | 42,28 | 1,21% | 2.648,00 |
| 18.08.2025 | 42,21 | 42,34 | 41,76 | 41,77 | -0,64% | 4.265,00 |
| 15.08.2025 | 42,15 | 42,34 | 41,91 | 42,04 | -0,07% | - |
| 14.08.2025 | 41,97 | 42,27 | 41,74 | 42,07 | -0,14% | 26.725,00 |
| 13.08.2025 | 41,94 | 42,13 | 41,73 | 42,13 | 0,52% | 46.672,00 |
| 12.08.2025 | 41,44 | 41,95 | 41,33 | 41,91 | 1,56% | 520,00 |
| 11.08.2025 | 41,25 | 41,42 | 40,88 | 41,27 | 0,37% | 760,00 |
| 08.08.2025 | 41,48 | 41,67 | 40,86 | 41,11 | -1,02% | 4.560,00 |
| 07.08.2025 | 40,81 | 41,58 | 40,75 | 41,54 | 1,96% | 12.200,00 |
| 06.08.2025 | 44,11 | 44,12 | 40,70 | 40,74 | -5,49% | 50.582,00 |
| 05.08.2025 | 43,51 | 43,64 | 42,22 | 43,11 | -0,47% | 18.633,00 |
| 04.08.2025 | 43,32 | 43,38 | 42,87 | 43,31 | 0,46% | 8.810,00 |
| 01.08.2025 | 42,92 | 43,44 | 42,50 | 43,11 | -0,53% | 31.840,00 |
| 31.07.2025 | 44,28 | 44,44 | 43,26 | 43,34 | -1,88% | 25.160,00 |
| 30.07.2025 | 44,28 | 44,41 | 44,04 | 44,17 | -0,28% | 22.699,00 |
| 29.07.2025 | 44,09 | 44,56 | 43,90 | 44,30 | 0,77% | 18.027,00 |
| 28.07.2025 | 44,30 | 44,45 | 43,44 | 43,96 | 0,07% | 29.832,00 |