37,865€
0,01%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 37,89 | 37,90 | 37,85 | 37,87 | 0,03% | - |
| 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 |
| 25.07.2025 | 43,60 | 43,99 | 43,39 | 43,93 | 0,62% | 12.397,00 |
| 24.07.2025 | 42,83 | 43,83 | 42,70 | 43,66 | 2,13% | 33.338,00 |
| 23.07.2025 | 42,35 | 43,17 | 42,06 | 42,75 | 1,18% | 29.887,00 |
| 22.07.2025 | 41,13 | 42,31 | 40,63 | 42,25 | 2,89% | 7.922,00 |
| 21.07.2025 | 41,62 | 41,70 | 40,84 | 41,06 | -1,00% | 11.675,00 |
| 18.07.2025 | 41,85 | 41,85 | 41,33 | 41,47 | -0,20% | 7.342,00 |
| 17.07.2025 | 41,77 | 41,82 | 41,28 | 41,56 | 0,29% | 27.740,00 |
| 16.07.2025 | 40,75 | 41,53 | 40,55 | 41,43 | 1,09% | 22.430,00 |
| 15.07.2025 | 41,40 | 41,68 | 40,93 | 40,99 | -0,73% | 17.220,00 |
| 14.07.2025 | 40,83 | 41,44 | 40,76 | 41,29 | 0,50% | 15.003,00 |
| 11.07.2025 | 41,50 | 41,74 | 40,87 | 41,08 | -1,42% | 6.310,00 |
| 10.07.2025 | 40,90 | 41,92 | 40,78 | 41,67 | 2,00% | 17.914,00 |
| 09.07.2025 | 40,82 | 41,23 | 40,54 | 40,85 | -0,16% | 5.095,00 |
| 08.07.2025 | 40,53 | 41,20 | 40,28 | 40,92 | 1,34% | 7.186,00 |
| 07.07.2025 | 41,14 | 41,22 | 40,29 | 40,38 | -1,87% | 13.577,00 |
| 04.07.2025 | 40,95 | 41,23 | 40,05 | 41,15 | 0,40% | 5.340,00 |
| 03.07.2025 | 41,21 | 41,35 | 40,79 | 40,98 | -0,35% | 11.940,00 |
| 02.07.2025 | 39,89 | 41,13 | 39,88 | 41,13 | 0,48% | 6.135,00 |
| 01.07.2025 | 41,00 | 41,33 | 40,46 | 40,93 | 0,68% | 734,00 |
| 30.06.2025 | 40,66 | 41,20 | 40,40 | 40,66 | -0,57% | 770,00 |
| 27.06.2025 | 41,01 | 41,48 | 40,70 | 40,89 | -0,51% | 972,00 |
| 26.06.2025 | 40,69 | 41,32 | 40,59 | 41,10 | 1,28% | 1.148,00 |
| 25.06.2025 | 40,48 | 40,71 | 40,03 | 40,58 | 0,19% | 1.270,00 |
| 24.06.2025 | 40,65 | 40,91 | 40,31 | 40,51 | 0,76% | 4.152,00 |
| 23.06.2025 | 40,21 | 40,76 | 39,85 | 40,20 | -0,72% | 3.501,00 |
| 20.06.2025 | 40,42 | 40,69 | 40,31 | 40,49 | 0,77% | 44,00 |
| 19.06.2025 | 40,11 | 40,45 | 40,02 | 40,18 | -0,81% | 832,00 |
| 18.06.2025 | 40,47 | 40,64 | 40,25 | 40,51 | -0,07% | 342,00 |
| 17.06.2025 | 40,64 | 40,94 | 40,31 | 40,54 | -0,78% | 477,00 |
| 16.06.2025 | 40,66 | 41,12 | 40,55 | 40,86 | 0,62% | 3.271,00 |
| 13.06.2025 | 40,39 | 40,74 | 40,25 | 40,61 | -0,68% | 3.109,00 |
| 12.06.2025 | 40,39 | 40,91 | 40,39 | 40,89 | 0,86% | 294,00 |
| 11.06.2025 | 40,27 | 41,23 | 40,22 | 40,54 | 0,45% | 2.294,00 |
| 10.06.2025 | 40,41 | 40,83 | 40,26 | 40,36 | -0,09% | 295,00 |
| 09.06.2025 | 39,91 | 40,54 | 39,88 | 40,40 | 1,44% | 446,00 |
| 06.06.2025 | 39,82 | 40,26 | 39,66 | 39,82 | 0,30% | 1.742,00 |
| 05.06.2025 | 39,91 | 40,48 | 39,70 | 39,70 | -0,63% | 1.059,00 |
| 04.06.2025 | 39,78 | 40,45 | 39,75 | 39,95 | 0,72% | 3.192,00 |
| 03.06.2025 | 39,03 | 39,84 | 38,98 | 39,67 | 1,37% | 1.814,00 |
| 02.06.2025 | 39,62 | 39,73 | 39,11 | 39,13 | -1,14% | 1.125,00 |
| 30.05.2025 | 39,40 | 40,04 | 39,30 | 39,58 | 0,64% | 650,00 |
| 29.05.2025 | 39,34 | 40,01 | 39,07 | 39,33 | 0,47% | 474,00 |
| 28.05.2025 | 38,51 | 39,32 | 38,44 | 39,15 | 1,53% | 5.124,00 |
| 27.05.2025 | 37,44 | 38,73 | 37,42 | 38,56 | 2,96% | 150,00 |
| 26.05.2025 | 37,41 | 37,64 | 37,32 | 37,45 | 1,53% | 997,00 |
| 23.05.2025 | 37,39 | 37,86 | 36,80 | 36,88 | -1,42% | 593,00 |
| 22.05.2025 | 37,26 | 37,75 | 37,26 | 37,41 | 0,59% | 308,00 |
| 21.05.2025 | 37,66 | 37,99 | 37,14 | 37,19 | -1,41% | 1.488,00 |
| 20.05.2025 | 37,82 | 38,23 | 37,72 | 37,72 | -0,46% | 3.316,00 |
| 19.05.2025 | 38,08 | 38,22 | 37,75 | 37,90 | -0,53% | 5.585,00 |
| 16.05.2025 | 37,47 | 38,34 | 37,47 | 38,10 | 1,48% | 2.202,00 |
| 15.05.2025 | 37,01 | 37,76 | 36,80 | 37,54 | 1,46% | 783,00 |