40,475€
0,78%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 40,22 | 40,66 | 39,98 | 40,23 | 0,16% | 18,00 |
| 06.01.2026 | 39,62 | 40,52 | 39,01 | 40,16 | 1,97% | 2.949,00 |
| 05.01.2026 | 38,51 | 39,52 | 38,37 | 39,39 | 2,20% | 301,00 |
| 02.01.2026 | 38,99 | 38,99 | 38,18 | 38,54 | -0,66% | 2.852,00 |
| 30.12.2025 | 38,76 | 38,92 | 38,65 | 38,80 | 0,10% | 560,00 |
| 29.12.2025 | 38,71 | 39,07 | 38,40 | 38,76 | 0,14% | 170,00 |
| 23.12.2025 | 39,22 | 39,34 | 38,69 | 38,70 | -1,20% | 158,00 |
| 22.12.2025 | 38,80 | 39,22 | 38,50 | 39,17 | 0,99% | 247,00 |
| 19.12.2025 | 38,34 | 38,96 | 38,25 | 38,79 | 1,01% | 1.200,00 |
| 18.12.2025 | 38,51 | 38,69 | 38,26 | 38,40 | -0,39% | - |
| 17.12.2025 | 38,24 | 38,73 | 37,52 | 38,55 | 1,14% | 898,00 |
| 16.12.2025 | 38,56 | 38,63 | 37,92 | 38,12 | -0,85% | 643,00 |
| 15.12.2025 | 38,62 | 38,79 | 38,29 | 38,44 | -0,30% | 60,00 |
| 12.12.2025 | 38,72 | 38,73 | 38,22 | 38,56 | -0,28% | 564,00 |
| 11.12.2025 | 39,02 | 39,30 | 38,51 | 38,67 | -1,19% | 172,00 |
| 10.12.2025 | 39,25 | 39,65 | 39,08 | 39,13 | -0,65% | 2,00 |
| 09.12.2025 | 39,48 | 39,75 | 39,26 | 39,39 | 0,08% | 2,00 |
| 08.12.2025 | 40,25 | 40,33 | 39,21 | 39,36 | -2,41% | 150,00 |
| 05.12.2025 | 40,52 | 40,78 | 40,14 | 40,33 | -0,27% | - |
| 04.12.2025 | 40,15 | 40,57 | 39,88 | 40,44 | 0,77% | 150,00 |
| 03.12.2025 | 40,37 | 40,68 | 39,77 | 40,13 | -0,58% | 348,00 |
| 02.12.2025 | 40,80 | 41,01 | 40,19 | 40,36 | -1,20% | 691,00 |
| 01.12.2025 | 41,05 | 41,44 | 40,83 | 40,85 | -0,74% | 268,00 |
| 28.11.2025 | 41,45 | 41,61 | 40,85 | 41,16 | -0,72% | 1.707,00 |
| 27.11.2025 | 41,46 | 41,74 | 41,16 | 41,46 | -0,26% | 18,00 |
| 26.11.2025 | 41,94 | 42,38 | 41,44 | 41,57 | -0,75% | 4.238,00 |
| 25.11.2025 | 40,98 | 41,99 | 40,72 | 41,88 | 1,90% | 164,00 |
| 24.11.2025 | 40,67 | 41,32 | 40,59 | 41,10 | 1,01% | 8,00 |
| 21.11.2025 | 39,69 | 40,80 | 39,41 | 40,69 | 3,01% | 355,00 |
| 20.11.2025 | 38,96 | 39,87 | 38,41 | 39,50 | 2,56% | 702,00 |
| 19.11.2025 | 38,20 | 38,70 | 37,94 | 38,52 | 1,08% | 54,00 |
| 18.11.2025 | 37,92 | 38,23 | 37,58 | 38,11 | 0,04% | 30,00 |
| 17.11.2025 | 38,22 | 38,38 | 37,88 | 38,09 | -0,40% | 88,00 |
| 14.11.2025 | 38,41 | 38,77 | 38,06 | 38,24 | -0,32% | 468,00 |
| 13.11.2025 | 38,43 | 38,71 | 38,19 | 38,37 | -0,21% | 363,00 |
| 12.11.2025 | 38,21 | 38,48 | 38,16 | 38,45 | 0,97% | 225,00 |
| 11.11.2025 | 37,24 | 38,10 | 37,15 | 38,08 | 2,17% | 238,00 |
| 10.11.2025 | 37,76 | 37,88 | 37,19 | 37,27 | -0,60% | 76,00 |
| 07.11.2025 | 37,49 | 37,68 | 36,99 | 37,50 | -0,06% | 176,00 |
| 06.11.2025 | 38,33 | 38,45 | 37,22 | 37,52 | -2,82% | 833,00 |
| 05.11.2025 | 38,37 | 38,84 | 37,84 | 38,61 | 0,49% | 313,00 |
| 04.11.2025 | 39,33 | 41,10 | 37,84 | 38,42 | -3,35% | 1.690,00 |
| 03.11.2025 | 40,68 | 40,80 | 39,39 | 39,75 | -2,25% | 130,00 |
| 31.10.2025 | 40,06 | 40,92 | 40,01 | 40,66 | 1,68% | 104,00 |
| 30.10.2025 | 40,79 | 40,98 | 39,98 | 39,99 | -1,53% | 1.326,00 |
| 29.10.2025 | 41,15 | 41,16 | 40,57 | 40,61 | -1,22% | 164,00 |
| 28.10.2025 | 41,46 | 41,80 | 40,90 | 41,11 | -1,30% | - |
| 27.10.2025 | 42,59 | 42,74 | 41,53 | 41,65 | -1,82% | 15,00 |
| 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 |