39,318€
3,51%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
06.06.2025 | 39,88 | 40,27 | 39,72 | 39,93 | 0,16% | 2.700,00 |
05.06.2025 | 40,06 | 40,51 | 39,84 | 39,86 | -0,55% | 10,00 |
04.06.2025 | 39,89 | 40,41 | 39,76 | 40,08 | 0,61% | 296,00 |
03.06.2025 | 39,18 | 39,92 | 39,13 | 39,84 | 1,50% | 500,00 |
02.06.2025 | 39,48 | 39,76 | 39,15 | 39,25 | -1,25% | 1.078,00 |
30.05.2025 | 39,47 | 40,04 | 39,42 | 39,74 | 0,75% | 249,00 |
29.05.2025 | 39,49 | 40,04 | 39,18 | 39,45 | 0,32% | 85,00 |
28.05.2025 | 38,68 | 39,43 | 38,48 | 39,32 | 1,56% | 147,00 |
27.05.2025 | 37,60 | 38,81 | 37,42 | 38,72 | 2,93% | 1.660,00 |
26.05.2025 | 37,32 | 37,69 | 37,31 | 37,62 | 1,60% | 506,00 |
23.05.2025 | 37,56 | 37,87 | 36,88 | 37,02 | -1,45% | 1.468,00 |
22.05.2025 | 37,43 | 37,76 | 37,28 | 37,57 | 0,56% | 4.115,00 |
21.05.2025 | 37,82 | 38,15 | 37,26 | 37,36 | -1,36% | 2.580,00 |
20.05.2025 | 37,99 | 38,31 | 37,87 | 37,87 | -0,46% | 680,00 |
19.05.2025 | 38,22 | 38,25 | 37,81 | 38,05 | -0,55% | 735,00 |
16.05.2025 | 37,64 | 38,26 | 37,47 | 38,26 | 1,57% | 7,00 |
15.05.2025 | 37,11 | 37,71 | 36,77 | 37,67 | 1,55% | 357,00 |