42,575€
0,37%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 42,58 | 42,69 | 42,20 | 42,42 | -0,23% | 103,00 |
| 23.10.2025 | 41,88 | 42,59 | 41,77 | 42,52 | 1,21% | 1.071,00 |
| 22.10.2025 | 41,88 | 42,09 | 41,68 | 42,01 | 0,17% | 280,00 |
| 21.10.2025 | 41,78 | 42,70 | 41,53 | 41,94 | 0,29% | - |
| 20.10.2025 | 41,37 | 42,02 | 41,00 | 41,82 | 1,16% | 40,00 |
| 17.10.2025 | 40,92 | 41,50 | 40,81 | 41,34 | 0,74% | 137,00 |
| 16.10.2025 | 40,86 | 41,49 | 40,64 | 41,04 | 0,49% | 11,00 |
| 15.10.2025 | 40,97 | 41,06 | 40,43 | 40,84 | 0,12% | 119,00 |
| 14.10.2025 | 40,70 | 41,32 | 40,54 | 40,79 | -0,42% | 1,00 |
| 13.10.2025 | 40,77 | 41,05 | 40,39 | 40,96 | 1,31% | 295,00 |
| 10.10.2025 | 40,70 | 41,15 | 40,00 | 40,43 | -1,09% | 252,00 |
| 09.10.2025 | 40,96 | 41,32 | 40,85 | 40,87 | 0,28% | 103,00 |
| 08.10.2025 | 40,21 | 40,96 | 40,02 | 40,76 | 1,48% | - |
| 07.10.2025 | 40,07 | 40,44 | 39,87 | 40,17 | 0,51% | 35,00 |
| 06.10.2025 | 39,85 | 40,19 | 39,75 | 39,96 | 0,41% | 102,00 |
| 03.10.2025 | 39,52 | 39,96 | 39,29 | 39,80 | 1,03% | - |
| 02.10.2025 | 39,38 | 39,70 | 39,16 | 39,39 | 0,37% | 908,00 |
| 01.10.2025 | 37,94 | 39,25 | 37,71 | 39,25 | 3,33% | 70,00 |
| 30.09.2025 | 37,41 | 38,30 | 37,13 | 37,98 | 1,39% | 100,00 |
| 29.09.2025 | 37,56 | 37,76 | 37,23 | 37,46 | -0,17% | 226,00 |
| 26.09.2025 | 37,64 | 37,91 | 37,44 | 37,52 | -0,37% | - |
| 25.09.2025 | 38,48 | 38,51 | 37,57 | 37,66 | -1,80% | 139,00 |
| 24.09.2025 | 38,60 | 38,87 | 38,33 | 38,35 | -1,12% | 15,00 |
| 23.09.2025 | 38,78 | 39,00 | 38,67 | 38,79 | -0,17% | 29,00 |
| 22.09.2025 | 38,98 | 39,37 | 38,74 | 38,85 | -0,39% | 4,00 |
| 19.09.2025 | 38,82 | 39,17 | 38,47 | 39,01 | 0,43% | 80,00 |
| 18.09.2025 | 38,42 | 39,12 | 38,31 | 38,84 | 0,73% | 58,00 |
| 17.09.2025 | 38,52 | 38,78 | 38,22 | 38,56 | 0,39% | - |
| 16.09.2025 | 38,62 | 38,77 | 38,20 | 38,41 | -0,66% | 1.537,00 |
| 15.09.2025 | 38,79 | 38,89 | 38,32 | 38,66 | -0,54% | 962,00 |
| 12.09.2025 | 39,23 | 39,49 | 38,83 | 38,87 | -0,65% | 1,00 |
| 11.09.2025 | 39,35 | 39,70 | 38,65 | 39,13 | -1,50% | 568,00 |
| 10.09.2025 | 40,28 | 40,35 | 39,71 | 39,72 | -1,30% | 609,00 |
| 09.09.2025 | 40,44 | 40,93 | 40,09 | 40,25 | -0,58% | 155,00 |
| 08.09.2025 | 40,57 | 40,60 | 40,17 | 40,48 | -0,15% | - |
| 05.09.2025 | 40,41 | 40,70 | 40,25 | 40,54 | 0,50% | 35,00 |
| 04.09.2025 | 40,19 | 40,40 | 39,71 | 40,34 | 0,42% | 203,00 |
| 03.09.2025 | 40,25 | 40,71 | 39,84 | 40,17 | -0,45% | 350,00 |
| 02.09.2025 | 40,40 | 40,85 | 40,07 | 40,35 | -0,44% | 50,00 |
| 01.09.2025 | 39,84 | 40,80 | 39,23 | 40,53 | 1,80% | 79,00 |
| 29.08.2025 | 39,43 | 39,85 | 39,28 | 39,82 | 0,82% | 386,00 |
| 28.08.2025 | 39,93 | 41,10 | 39,33 | 39,49 | -4,24% | 807,00 |
| 27.08.2025 | 42,02 | 42,17 | 41,11 | 41,24 | -1,88% | 45,00 |
| 26.08.2025 | 42,02 | 42,47 | 41,87 | 42,03 | -0,26% | 111,00 |
| 25.08.2025 | 42,30 | 42,73 | 42,03 | 42,14 | -0,57% | 670,00 |
| 22.08.2025 | 42,33 | 42,66 | 42,19 | 42,38 | 0,05% | 67,00 |
| 21.08.2025 | 42,22 | 42,61 | 42,11 | 42,36 | 0,36% | 1.435,00 |
| 20.08.2025 | 42,15 | 42,47 | 41,92 | 42,21 | 0,05% | 754,00 |
| 19.08.2025 | 41,66 | 42,29 | 41,56 | 42,19 | 1,21% | 200,00 |
| 18.08.2025 | 42,24 | 42,34 | 41,65 | 41,69 | -1,04% | - |
| 15.08.2025 | 42,10 | 42,33 | 41,91 | 42,13 | 0,17% | 33,00 |
| 14.08.2025 | 41,99 | 42,26 | 41,74 | 42,06 | -0,05% | 24,00 |
| 13.08.2025 | 41,95 | 42,16 | 41,78 | 42,08 | 0,36% | 201,00 |
| 12.08.2025 | 41,42 | 41,94 | 41,31 | 41,93 | 1,33% | 750,00 |
| 11.08.2025 | 41,25 | 41,40 | 40,88 | 41,38 | 0,42% | 758,00 |
| 08.08.2025 | 41,50 | 41,67 | 40,86 | 41,20 | -0,72% | 544,00 |
| 07.08.2025 | 40,92 | 41,57 | 40,71 | 41,50 | 1,97% | 2.063,00 |
| 06.08.2025 | 44,11 | 44,15 | 40,70 | 40,70 | -5,54% | 898,00 |
| 05.08.2025 | 43,45 | 43,64 | 42,83 | 43,09 | -0,82% | 26,00 |
| 04.08.2025 | 43,33 | 43,45 | 42,87 | 43,44 | 0,99% | 197,00 |
| 01.08.2025 | 42,94 | 43,43 | 42,50 | 43,02 | -0,38% | 1.122,00 |
| 31.07.2025 | 44,24 | 44,46 | 43,14 | 43,18 | -2,45% | 113,00 |
| 30.07.2025 | 44,23 | 44,41 | 44,04 | 44,27 | 0,07% | 367,00 |
| 29.07.2025 | 44,09 | 44,56 | 43,90 | 44,24 | 0,68% | 95,00 |
| 28.07.2025 | 44,29 | 44,46 | 43,59 | 43,94 | -0,42% | - |
| 25.07.2025 | 43,63 | 44,18 | 43,38 | 44,13 | 1,11% | 782,00 |
| 24.07.2025 | 42,84 | 43,83 | 42,70 | 43,64 | 1,90% | 551,00 |
| 23.07.2025 | 42,35 | 43,20 | 42,06 | 42,83 | 1,26% | 1.886,00 |
| 22.07.2025 | 41,11 | 42,31 | 40,62 | 42,29 | 2,77% | 978,00 |
| 21.07.2025 | 41,61 | 41,70 | 40,83 | 41,15 | -1,02% | 750,00 |
| 18.07.2025 | 41,85 | 41,85 | 41,21 | 41,58 | -0,02% | 557,00 |
| 17.07.2025 | 41,77 | 41,84 | 41,26 | 41,59 | 0,11% | 80,00 |
| 16.07.2025 | 40,75 | 41,61 | 40,51 | 41,54 | 1,66% | 70,00 |
| 15.07.2025 | 41,40 | 41,68 | 40,83 | 40,86 | -1,21% | 225,00 |
| 14.07.2025 | 40,83 | 41,56 | 40,74 | 41,36 | 0,45% | 1.007,00 |
| 11.07.2025 | 41,45 | 41,74 | 40,78 | 41,18 | -0,97% | 750,00 |
| 10.07.2025 | 40,90 | 41,91 | 40,74 | 41,58 | 1,48% | 701,00 |
| 09.07.2025 | 40,82 | 41,23 | 40,57 | 40,98 | 0,33% | 70,00 |
| 08.07.2025 | 40,49 | 41,20 | 40,28 | 40,84 | 1,05% | 1.510,00 |
| 07.07.2025 | 41,14 | 41,22 | 40,17 | 40,42 | -1,74% | 1,00 |
| 04.07.2025 | 40,99 | 41,22 | 40,62 | 41,14 | 0,11% | 789,00 |
| 03.07.2025 | 41,23 | 41,34 | 40,79 | 41,09 | -0,21% | 750,00 |
| 02.07.2025 | 39,88 | 41,19 | 39,88 | 41,18 | 0,68% | - |
| 01.07.2025 | 40,84 | 41,50 | 40,43 | 40,90 | 0,26% | - |
| 30.06.2025 | 40,83 | 41,22 | 40,53 | 40,79 | -0,08% | - |
| 27.06.2025 | 41,11 | 41,48 | 40,64 | 40,83 | -0,58% | - |
| 26.06.2025 | 40,79 | 41,33 | 40,46 | 41,06 | 0,78% | - |
| 25.06.2025 | 40,65 | 40,91 | 39,97 | 40,75 | 0,22% | - |
| 24.06.2025 | 40,79 | 40,97 | 40,35 | 40,66 | 0,73% | 2.602,00 |
| 23.06.2025 | 40,39 | 40,80 | 39,72 | 40,36 | -0,37% | 140,00 |
| 20.06.2025 | 40,57 | 40,72 | 40,19 | 40,51 | 0,78% | 260,00 |
| 19.06.2025 | 40,27 | 40,45 | 40,06 | 40,20 | -1,02% | - |
| 18.06.2025 | 40,59 | 40,76 | 40,22 | 40,61 | 0,12% | 75,00 |
| 17.06.2025 | 40,76 | 40,96 | 40,15 | 40,56 | -0,96% | 155,00 |
| 16.06.2025 | 40,80 | 41,13 | 40,48 | 40,96 | 0,55% | 3.100,00 |
| 13.06.2025 | 40,57 | 40,87 | 40,36 | 40,73 | -0,78% | 50,00 |
| 12.06.2025 | 40,56 | 41,07 | 40,33 | 41,05 | 0,83% | - |
| 11.06.2025 | 40,40 | 41,23 | 40,35 | 40,72 | 0,62% | 590,00 |
| 10.06.2025 | 40,51 | 40,86 | 40,34 | 40,46 | -0,02% | 1.305,00 |
| 09.06.2025 | 39,91 | 40,61 | 39,91 | 40,47 | 1,36% | 958,00 |