40,743€
-0,52%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 40,83 | 41,22 | 40,66 | 40,77 | -0,46% | 1.881,00 |
| 27.06.2025 | 41,03 | 41,51 | 40,81 | 40,96 | -0,70% | 2.290,00 |
| 26.06.2025 | 40,74 | 41,25 | 40,74 | 41,25 | 3,28% | 245,00 |
| 25.06.2025 | 40,43 | 40,62 | 39,94 | 39,94 | -1,88% | 1.276,00 |
| 24.06.2025 | 40,70 | 40,70 | 40,31 | 40,70 | 0,53% | 264,00 |
| 23.06.2025 | 40,51 | 40,70 | 40,39 | 40,49 | -0,12% | 376,00 |
| 20.06.2025 | 40,42 | 40,54 | 40,37 | 40,54 | 1,45% | 144,00 |
| 19.06.2025 | 40,10 | 40,32 | 39,96 | 39,96 | -1,28% | 614,00 |
| 18.06.2025 | 40,54 | 40,54 | 40,47 | 40,48 | -0,55% | 222,00 |
| 17.06.2025 | 40,67 | 40,70 | 40,32 | 40,70 | 0,59% | 482,00 |
| 16.06.2025 | 40,98 | 41,02 | 40,46 | 40,46 | 0,06% | 784,00 |
| 13.06.2025 | 40,31 | 40,66 | 40,01 | 40,44 | -0,50% | 1.176,00 |
| 12.06.2025 | 40,41 | 40,65 | 40,41 | 40,64 | -0,34% | 294,00 |
| 11.06.2025 | 40,00 | 40,86 | 40,00 | 40,78 | 0,97% | 139,00 |
| 10.06.2025 | 40,34 | 40,85 | 40,34 | 40,39 | 1,05% | 449,00 |
| 09.06.2025 | 40,40 | 40,40 | 39,87 | 39,97 | -0,40% | 168,00 |
| 06.06.2025 | 39,79 | 40,13 | 39,79 | 40,13 | 0,32% | 80,00 |
| 05.06.2025 | 40,00 | 40,34 | 40,00 | 40,00 | 0,24% | 54,00 |
| 04.06.2025 | 39,80 | 40,30 | 39,80 | 39,91 | -0,36% | 871,00 |
| 03.06.2025 | 39,00 | 40,05 | 39,00 | 40,05 | 1,00% | 147,00 |
| 02.06.2025 | 39,41 | 39,66 | 39,28 | 39,66 | -0,43% | 1.981,00 |
| 30.05.2025 | 39,58 | 40,00 | 39,58 | 39,83 | 0,47% | 718,00 |
| 29.05.2025 | 39,30 | 39,82 | 39,30 | 39,64 | 1,28% | 129,00 |
| 28.05.2025 | 38,43 | 39,34 | 38,43 | 39,14 | 0,82% | 1.381,00 |
| 27.05.2025 | 37,44 | 38,82 | 37,44 | 38,82 | 3,13% | 1.560,00 |
| 26.05.2025 | 37,79 | 37,79 | 37,34 | 37,64 | 1,78% | 1.614,00 |
| 23.05.2025 | 37,35 | 37,74 | 36,93 | 36,98 | -1,41% | 825,00 |
| 22.05.2025 | 37,26 | 37,67 | 37,26 | 37,51 | -0,77% | 1.252,00 |
| 21.05.2025 | 37,83 | 37,96 | 37,72 | 37,80 | -0,09% | 1.872,00 |
| 20.05.2025 | 37,79 | 38,20 | 37,79 | 37,84 | -0,77% | 1.385,00 |
| 19.05.2025 | 38,05 | 38,13 | 38,05 | 38,13 | 0,61% | 194,00 |
| 16.05.2025 | 37,53 | 38,48 | 37,53 | 37,90 | 1,80% | 290,00 |
| 15.05.2025 | 37,01 | 37,23 | 36,95 | 37,23 | -1,27% | 184,00 |
| 14.05.2025 | 37,60 | 37,76 | 37,60 | 37,71 | -1,35% | 752,00 |
| 13.05.2025 | 38,64 | 38,88 | 38,23 | 38,23 | 0,33% | 1.484,00 |
| 12.05.2025 | 37,70 | 38,10 | 37,00 | 38,10 | 2,52% | 2.335,00 |
| 09.05.2025 | 37,54 | 38,50 | 37,17 | 37,17 | -0,71% | 2.855,00 |
| 08.05.2025 | 38,30 | 38,39 | 37,30 | 37,43 | -0,03% | 484,00 |
| 07.05.2025 | 37,00 | 37,44 | 37,00 | 37,44 | -1,28% | 513,00 |
| 06.05.2025 | 37,66 | 38,27 | 37,48 | 37,93 | -0,20% | 1.226,00 |
| 05.05.2025 | 38,40 | 38,44 | 38,00 | 38,00 | 0,04% | 659,00 |
| 02.05.2025 | 37,99 | 38,00 | 37,67 | 37,99 | 1,12% | 875,00 |
| 30.04.2025 | 37,22 | 38,18 | 37,22 | 37,57 | 0,56% | 325,00 |
| 29.04.2025 | 37,08 | 37,36 | 37,08 | 37,36 | -0,12% | 28,00 |
| 28.04.2025 | 36,89 | 37,40 | 36,89 | 37,40 | 0,01% | 20,00 |
| 25.04.2025 | 37,72 | 37,75 | 37,40 | 37,40 | -1,59% | 515,00 |
| 24.04.2025 | 37,40 | 38,00 | 37,40 | 38,00 | 2,00% | 100,00 |
| 23.04.2025 | 36,95 | 37,26 | 36,95 | 37,26 | 2,91% | 2.635,00 |
| 22.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 2,86% | 40,00 |
| 17.04.2025 | 36,74 | 36,74 | 35,20 | 35,20 | -3,50% | 5.070,00 |
| 16.04.2025 | 36,32 | 36,94 | 36,32 | 36,47 | -0,53% | 4.065,00 |
| 15.04.2025 | 37,08 | 38,00 | 36,67 | 36,67 | -0,54% | 173,00 |
| 14.04.2025 | 37,50 | 37,50 | 36,69 | 36,87 | 0,72% | 892,00 |
| 11.04.2025 | 36,10 | 36,80 | 35,70 | 36,60 | 1,72% | 2.370,00 |
| 10.04.2025 | 37,30 | 37,50 | 35,98 | 35,98 | -5,19% | 1.824,00 |
| 09.04.2025 | 35,22 | 37,95 | 35,22 | 37,95 | 3,83% | 2.353,00 |
| 08.04.2025 | 37,55 | 37,55 | 36,24 | 36,55 | -2,82% | 284,00 |
| 07.04.2025 | 32,50 | 37,61 | 32,50 | 37,61 | 5,69% | 3.749,00 |
| 04.04.2025 | 35,80 | 36,41 | 35,45 | 35,59 | -2,51% | 7.485,00 |
| 03.04.2025 | 35,95 | 37,37 | 35,95 | 36,50 | -0,56% | 1.535,00 |
| 02.04.2025 | 36,41 | 36,71 | 36,41 | 36,71 | -2,05% | 419,00 |
| 01.04.2025 | 36,92 | 37,48 | 36,92 | 37,48 | 2,71% | 278,00 |
| 31.03.2025 | 36,40 | 36,60 | 36,20 | 36,49 | 0,10% | 4.451,00 |
| 28.03.2025 | 36,50 | 37,09 | 35,62 | 36,45 | -0,74% | 1.189,00 |
| 27.03.2025 | 36,51 | 36,72 | 36,47 | 36,72 | 0,04% | 528,00 |
| 26.03.2025 | 36,84 | 37,05 | 36,55 | 36,71 | 0,29% | 2.597,00 |
| 25.03.2025 | 36,76 | 37,09 | 36,60 | 36,60 | -0,95% | 569,00 |
| 24.03.2025 | 36,59 | 36,95 | 36,59 | 36,95 | 1,44% | 2.320,00 |
| 21.03.2025 | 36,11 | 36,43 | 36,00 | 36,43 | 0,04% | 771,00 |
| 20.03.2025 | 36,49 | 36,58 | 36,31 | 36,41 | 0,54% | 216,00 |
| 19.03.2025 | 36,11 | 36,38 | 36,11 | 36,22 | -0,37% | 1.208,00 |
| 18.03.2025 | 36,31 | 36,69 | 36,31 | 36,35 | 1,07% | 2.135,00 |
| 17.03.2025 | 35,91 | 36,23 | 35,91 | 35,97 | -0,17% | 246,00 |
| 14.03.2025 | 35,83 | 36,13 | 35,78 | 36,03 | -0,35% | 248,00 |
| 13.03.2025 | 35,91 | 36,15 | 35,91 | 36,15 | -0,54% | 387,00 |
| 12.03.2025 | 36,05 | 36,35 | 35,72 | 36,35 | 2,38% | 1.003,00 |
| 11.03.2025 | 36,24 | 36,50 | 35,50 | 35,50 | -1,66% | 1.064,00 |
| 10.03.2025 | 37,10 | 37,10 | 36,10 | 36,10 | -2,41% | 1.610,00 |
| 07.03.2025 | 36,69 | 36,99 | 36,49 | 36,99 | 1,33% | 909,00 |
| 06.03.2025 | 35,80 | 37,06 | 35,80 | 36,51 | 4,30% | 962,00 |
| 05.03.2025 | 35,71 | 36,10 | 35,00 | 35,00 | -2,07% | 2.288,00 |
| 04.03.2025 | 36,50 | 36,62 | 35,74 | 35,74 | -2,08% | 7.581,00 |
| 03.03.2025 | 37,01 | 37,01 | 36,50 | 36,50 | -1,28% | 517,00 |
| 28.02.2025 | 36,62 | 36,98 | 36,62 | 36,98 | 0,56% | 554,00 |
| 27.02.2025 | 37,26 | 37,39 | 36,77 | 36,77 | -1,67% | 473,00 |
| 26.02.2025 | 38,01 | 38,01 | 37,40 | 37,40 | 0,15% | 4.010,00 |
| 25.02.2025 | 38,01 | 38,31 | 37,34 | 37,34 | -2,84% | 1.641,00 |
| 24.02.2025 | 38,30 | 38,43 | 37,60 | 38,43 | 2,51% | 1.707,00 |
| 21.02.2025 | 36,89 | 37,49 | 36,89 | 37,49 | -0,27% | 1.496,00 |
| 20.02.2025 | 37,56 | 37,73 | 37,45 | 37,59 | -0,19% | 1.623,00 |
| 19.02.2025 | 37,90 | 38,22 | 37,48 | 37,66 | -2,40% | 2.225,00 |
| 18.02.2025 | 38,64 | 38,67 | 38,27 | 38,59 | 1,11% | 1.717,00 |
| 17.02.2025 | 38,15 | 38,16 | 37,82 | 38,16 | 0,13% | 508,00 |
| 14.02.2025 | 38,49 | 38,49 | 38,00 | 38,11 | -0,42% | 3.318,00 |
| 13.02.2025 | 38,73 | 38,73 | 38,09 | 38,27 | -0,16% | 1.118,00 |
| 12.02.2025 | 38,19 | 38,71 | 37,74 | 38,33 | 1,17% | 2.135,00 |
| 11.02.2025 | 38,75 | 39,07 | 37,89 | 37,89 | -3,55% | 2.796,00 |
| 10.02.2025 | 39,80 | 39,90 | 38,65 | 39,28 | -2,02% | 2.329,00 |
| 07.02.2025 | 40,57 | 40,62 | 39,56 | 40,09 | -0,52% | 7.239,00 |
| 06.02.2025 | 42,20 | 42,20 | 40,16 | 40,30 | -5,29% | 2.167,00 |