41,938€
2,30%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 41,13 | 41,94 | 40,63 | 41,94 | 2,15% | 7.293,00 |
| 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 |
| 14.05.2025 | 37,73 | 38,07 | 37,00 | 37,00 | -1,93% | 2.570,00 |
| 13.05.2025 | 38,52 | 38,97 | 37,73 | 37,73 | -2,13% | 5.816,00 |
| 12.05.2025 | 37,23 | 38,55 | 36,85 | 38,55 | 4,13% | 11.826,00 |
| 09.05.2025 | 37,51 | 38,65 | 37,02 | 37,02 | -1,17% | 1.081,00 |
| 08.05.2025 | 38,01 | 38,47 | 37,42 | 37,46 | -0,01% | 2.678,00 |
| 07.05.2025 | 37,02 | 37,64 | 36,92 | 37,47 | 1,02% | 260,00 |
| 06.05.2025 | 37,62 | 38,17 | 36,80 | 37,09 | -1,84% | 3.520,00 |
| 05.05.2025 | 37,94 | 38,47 | 37,78 | 37,78 | -0,58% | 1.169,00 |
| 02.05.2025 | 37,80 | 38,25 | 37,66 | 38,00 | 0,90% | 1.060,00 |
| 30.04.2025 | 37,25 | 38,20 | 37,22 | 37,66 | 0,95% | 1.785,00 |
| 29.04.2025 | 37,04 | 37,64 | 37,04 | 37,31 | 0,66% | 96,00 |
| 28.04.2025 | 36,89 | 37,48 | 36,75 | 37,06 | -0,01% | 92,00 |
| 25.04.2025 | 37,71 | 37,74 | 36,79 | 37,07 | -1,63% | 1.099,00 |
| 24.04.2025 | 37,21 | 37,69 | 37,17 | 37,68 | 1,10% | 706,00 |
| 23.04.2025 | 37,06 | 37,87 | 36,81 | 37,27 | 0,83% | 1.955,00 |
| 22.04.2025 | 35,62 | 37,05 | 35,62 | 36,97 | 3,54% | 1.281,00 |
| 17.04.2025 | 36,67 | 36,79 | 35,28 | 35,70 | -1,84% | 2.082,00 |
| 16.04.2025 | 36,48 | 37,23 | 35,96 | 36,37 | -0,98% | 240,00 |
| 15.04.2025 | 37,08 | 37,66 | 36,67 | 36,73 | -1,00% | 1.600,00 |
| 14.04.2025 | 36,78 | 37,33 | 36,69 | 37,10 | 1,30% | 1.490,00 |
| 11.04.2025 | 36,10 | 37,42 | 35,54 | 36,63 | 2,55% | 3.657,00 |
| 10.04.2025 | 37,99 | 37,99 | 34,90 | 35,72 | -5,69% | 1.067,00 |
| 09.04.2025 | 35,02 | 37,87 | 35,02 | 37,87 | 7,91% | 824,00 |
| 08.04.2025 | 37,38 | 37,54 | 35,01 | 35,10 | -4,48% | 3.910,00 |
| 07.04.2025 | 33,65 | 37,02 | 32,35 | 36,74 | 5,33% | 2.743,00 |
| 04.04.2025 | 36,10 | 36,55 | 34,76 | 34,88 | -4,57% | 394,00 |
| 03.04.2025 | 35,79 | 37,48 | 35,79 | 36,55 | -0,54% | 920,00 |
| 02.04.2025 | 36,45 | 36,92 | 36,37 | 36,75 | 0,44% | 290,00 |
| 01.04.2025 | 36,92 | 37,37 | 36,48 | 36,59 | -1,11% | 3.682,00 |
| 31.03.2025 | 35,81 | 37,05 | 35,81 | 37,00 | 0,93% | 2.400,00 |
| 28.03.2025 | 36,16 | 37,11 | 36,16 | 36,66 | 0,18% | 75,00 |
| 27.03.2025 | 36,55 | 37,01 | 36,23 | 36,60 | -0,15% | 385,00 |
| 26.03.2025 | 36,81 | 36,94 | 36,45 | 36,65 | -0,52% | 207,00 |
| 25.03.2025 | 36,73 | 37,17 | 36,45 | 36,84 | 0,38% | 400,00 |
| 24.03.2025 | 36,71 | 37,04 | 36,52 | 36,70 | 0,38% | 2.444,00 |
| 21.03.2025 | 36,12 | 36,65 | 35,96 | 36,56 | 1,19% | 692,00 |
| 20.03.2025 | 36,31 | 36,72 | 36,12 | 36,13 | -0,50% | 814,00 |
| 19.03.2025 | 36,15 | 36,59 | 36,11 | 36,31 | 0,41% | 826,00 |
| 18.03.2025 | 36,35 | 36,76 | 36,08 | 36,16 | -0,44% | 756,00 |
| 17.03.2025 | 36,04 | 36,49 | 35,92 | 36,32 | 0,55% | 3.426,00 |
| 14.03.2025 | 35,92 | 36,18 | 35,81 | 36,12 | 0,89% | 290,00 |
| 13.03.2025 | 35,99 | 36,28 | 35,64 | 35,80 | -0,61% | 270,00 |
| 12.03.2025 | 36,07 | 36,60 | 35,57 | 36,02 | 0,61% | 726,00 |
| 11.03.2025 | 36,53 | 36,53 | 35,57 | 35,80 | -0,25% | 5.102,00 |
| 10.03.2025 | 36,59 | 36,74 | 35,79 | 35,89 | -1,37% | 1.980,00 |
| 07.03.2025 | 36,66 | 36,96 | 36,24 | 36,39 | -0,84% | 3.084,00 |
| 06.03.2025 | 35,75 | 37,02 | 35,72 | 36,70 | 2,97% | 1.000,00 |
| 05.03.2025 | 35,76 | 36,17 | 35,32 | 35,64 | 0,28% | 2.020,00 |
| 04.03.2025 | 36,52 | 36,63 | 35,48 | 35,54 | -2,71% | 3.698,00 |
| 03.03.2025 | 37,02 | 37,16 | 36,52 | 36,53 | -1,27% | 1.662,00 |
| 28.02.2025 | 36,79 | 37,14 | 36,79 | 37,00 | 0,46% | 4.416,00 |