38,208€
1,43%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 37,74 | 38,07 | 37,09 | 37,09 | -1,68% | 178,00 |
| 13.05.2025 | 38,69 | 38,97 | 37,73 | 37,73 | -2,53% | 2.226,00 |
| 12.05.2025 | 37,40 | 38,71 | 36,79 | 38,71 | 4,19% | 3.950,00 |
| 09.05.2025 | 37,68 | 38,75 | 37,15 | 37,15 | -1,17% | - |
| 08.05.2025 | 38,17 | 38,53 | 37,23 | 37,59 | -0,13% | 842,00 |
| 07.05.2025 | 37,13 | 37,82 | 36,95 | 37,64 | 1,41% | 10,00 |
| 06.05.2025 | 37,76 | 38,23 | 36,75 | 37,12 | -1,89% | 318,00 |
| 05.05.2025 | 38,11 | 38,46 | 37,78 | 37,83 | -0,86% | 1.491,00 |
| 02.05.2025 | 37,96 | 38,33 | 37,72 | 38,16 | 0,90% | 260,00 |
| 30.04.2025 | 37,42 | 38,20 | 37,24 | 37,82 | 0,85% | 225,00 |
| 29.04.2025 | 37,19 | 37,80 | 37,08 | 37,50 | 0,77% | 52,00 |
| 28.04.2025 | 37,05 | 37,50 | 36,81 | 37,22 | -0,03% | 346,00 |
| 25.04.2025 | 37,84 | 38,03 | 36,93 | 37,23 | -1,65% | 800,00 |
| 24.04.2025 | 37,36 | 37,90 | 37,18 | 37,85 | 1,19% | - |
| 23.04.2025 | 37,14 | 37,88 | 36,76 | 37,41 | 0,93% | 598,00 |
| 22.04.2025 | 35,81 | 37,16 | 35,76 | 37,06 | 3,53% | 1.402,00 |
| 17.04.2025 | 36,66 | 37,10 | 35,21 | 35,80 | -1,88% | 775,00 |
| 16.04.2025 | 36,72 | 37,46 | 36,04 | 36,48 | -1,27% | 20,00 |
| 15.04.2025 | 37,24 | 38,15 | 36,80 | 36,95 | -0,79% | 1.090,00 |
| 14.04.2025 | 36,89 | 37,46 | 36,61 | 37,24 | 1,24% | 5,00 |
| 11.04.2025 | 35,95 | 37,41 | 35,48 | 36,79 | 2,59% | 1.927,00 |
| 10.04.2025 | 37,88 | 37,88 | 34,88 | 35,86 | -5,95% | 80,00 |
| 09.04.2025 | 35,15 | 38,17 | 35,15 | 38,13 | 8,19% | 588,00 |
| 08.04.2025 | 37,22 | 37,50 | 35,14 | 35,24 | -4,54% | 598,00 |
| 07.04.2025 | 33,52 | 37,66 | 32,25 | 36,92 | 5,58% | 2.409,00 |
| 04.04.2025 | 36,13 | 36,60 | 34,83 | 34,97 | -4,70% | 65,00 |
| 03.04.2025 | 35,93 | 37,51 | 35,92 | 36,69 | -0,48% | 460,00 |
| 02.04.2025 | 36,58 | 36,96 | 36,31 | 36,87 | 0,59% | 260,00 |
| 01.04.2025 | 37,04 | 37,47 | 36,50 | 36,65 | -1,19% | 408,00 |
| 31.03.2025 | 35,90 | 37,14 | 35,90 | 37,10 | 0,79% | - |
| 28.03.2025 | 36,32 | 37,14 | 36,29 | 36,80 | 0,14% | 185,00 |
| 27.03.2025 | 36,61 | 36,95 | 36,38 | 36,75 | -0,18% | 139,00 |
| 26.03.2025 | 36,98 | 37,28 | 36,44 | 36,82 | -0,48% | 86,00 |
| 25.03.2025 | 36,90 | 37,18 | 36,48 | 37,00 | 0,30% | - |
| 24.03.2025 | 36,85 | 37,06 | 36,51 | 36,89 | 0,56% | 300,00 |
| 21.03.2025 | 36,29 | 36,75 | 35,94 | 36,68 | 1,02% | 510,00 |
| 20.03.2025 | 36,37 | 36,73 | 36,21 | 36,31 | -0,32% | 452,00 |
| 19.03.2025 | 36,30 | 36,59 | 36,18 | 36,43 | 0,37% | 3,00 |
| 18.03.2025 | 36,50 | 36,80 | 36,17 | 36,30 | -0,38% | 756,00 |
| 17.03.2025 | 36,21 | 36,59 | 36,00 | 36,44 | 0,58% | - |
| 14.03.2025 | 35,97 | 36,24 | 35,72 | 36,23 | 0,99% | 680,00 |
| 13.03.2025 | 36,16 | 36,30 | 35,68 | 35,87 | -0,80% | 525,00 |
| 12.03.2025 | 35,89 | 36,29 | 35,73 | 36,16 | 0,70% | 539,00 |
| 11.03.2025 | 36,05 | 36,61 | 35,50 | 35,91 | -0,09% | 850,00 |
| 10.03.2025 | 36,76 | 36,94 | 35,82 | 35,94 | -1,70% | 761,00 |
| 07.03.2025 | 36,82 | 37,02 | 36,36 | 36,56 | -0,84% | 862,00 |
| 06.03.2025 | 35,82 | 37,06 | 35,75 | 36,87 | 3,12% | 99,00 |
| 05.03.2025 | 35,80 | 36,14 | 35,29 | 35,76 | 0,16% | 312,00 |
| 04.03.2025 | 36,61 | 36,63 | 35,58 | 35,70 | -2,19% | 50,00 |
| 03.03.2025 | 37,17 | 37,23 | 36,48 | 36,50 | -1,50% | 718,00 |
| 28.02.2025 | 36,80 | 37,15 | 36,77 | 37,05 | 0,38% | 428,00 |
| 27.02.2025 | 37,46 | 37,46 | 36,90 | 36,91 | -1,21% | 175,00 |
| 26.02.2025 | 37,96 | 38,16 | 37,33 | 37,37 | -1,00% | 427,00 |
| 25.02.2025 | 38,25 | 38,35 | 37,65 | 37,74 | -1,10% | 218,00 |
| 24.02.2025 | 38,37 | 38,41 | 37,59 | 38,16 | 1,15% | 250,00 |
| 21.02.2025 | 36,89 | 37,76 | 36,83 | 37,73 | 2,35% | 2.088,00 |
| 20.02.2025 | 37,72 | 37,83 | 36,78 | 36,86 | -2,08% | 230,00 |
| 19.02.2025 | 38,45 | 38,45 | 37,37 | 37,65 | -2,25% | 1.218,00 |
| 18.02.2025 | 38,58 | 38,80 | 38,12 | 38,51 | -0,40% | 115,00 |
| 17.02.2025 | 38,06 | 38,86 | 37,81 | 38,67 | 1,72% | 161,00 |
| 14.02.2025 | 38,59 | 38,73 | 37,85 | 38,01 | -1,42% | 1.345,00 |
| 13.02.2025 | 39,09 | 39,09 | 38,04 | 38,56 | -0,17% | 1.573,00 |
| 12.02.2025 | 37,94 | 38,94 | 37,94 | 38,63 | 1,60% | 99,00 |
| 11.02.2025 | 39,02 | 39,25 | 37,99 | 38,02 | -2,46% | 871,00 |
| 10.02.2025 | 40,37 | 40,37 | 38,43 | 38,98 | -2,51% | 1.404,00 |
| 07.02.2025 | 40,84 | 40,89 | 39,53 | 39,98 | -1,99% | 1.352,00 |
| 06.02.2025 | 42,35 | 42,39 | 40,17 | 40,79 | -3,48% | 1.905,00 |
| 05.02.2025 | 41,66 | 42,50 | 41,61 | 42,26 | 1,17% | 1.877,00 |
| 04.02.2025 | 42,60 | 42,62 | 41,43 | 41,77 | -1,94% | 174,00 |
| 03.02.2025 | 41,93 | 43,02 | 41,93 | 42,60 | -1,10% | 70,00 |
| 31.01.2025 | 42,85 | 43,22 | 42,80 | 43,07 | 0,53% | 1.550,00 |