39,355€
4,81%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 37,77 | 37,95 | 37,77 | 37,95 | 1,05% | 10,00 |
| 30.09.2025 | 37,19 | 37,55 | 37,19 | 37,55 | 1,01% | 410,00 |
| 29.09.2025 | 37,39 | 37,80 | 37,18 | 37,18 | -1,52% | 1.161,00 |
| 26.09.2025 | 37,50 | 37,89 | 37,50 | 37,75 | -0,57% | 3.026,00 |
| 25.09.2025 | 38,31 | 38,31 | 37,92 | 37,97 | -1,40% | 871,00 |
| 24.09.2025 | 38,56 | 38,62 | 38,45 | 38,51 | 0,33% | 419,00 |
| 23.09.2025 | 38,94 | 38,94 | 38,38 | 38,38 | -1,03% | 73,00 |
| 22.09.2025 | 38,78 | 38,78 | 38,78 | 38,78 | -1,25% | - |
| 19.09.2025 | 38,69 | 39,27 | 38,57 | 39,27 | 1,07% | 495,00 |
| 18.09.2025 | 38,32 | 38,86 | 38,32 | 38,86 | 1,36% | 326,00 |
| 17.09.2025 | 38,37 | 38,37 | 38,34 | 38,34 | -0,56% | 250,00 |
| 16.09.2025 | 38,48 | 38,55 | 38,48 | 38,55 | -0,12% | 100,00 |
| 15.09.2025 | 38,66 | 38,72 | 38,60 | 38,60 | -1,09% | 209,00 |
| 12.09.2025 | 39,27 | 39,27 | 39,02 | 39,02 | -0,06% | 21,00 |
| 11.09.2025 | 39,33 | 39,70 | 38,65 | 39,04 | -1,78% | 515,00 |
| 10.09.2025 | 40,10 | 40,10 | 39,75 | 39,75 | -2,48% | - |
| 09.09.2025 | 40,41 | 40,80 | 40,24 | 40,76 | 1,02% | 200,00 |
| 08.09.2025 | 40,47 | 40,64 | 40,17 | 40,35 | -0,23% | 10,00 |
| 05.09.2025 | 40,21 | 40,45 | 40,21 | 40,45 | 1,14% | 50,00 |
| 04.09.2025 | 40,05 | 40,12 | 39,99 | 39,99 | -1,32% | 5.452,00 |
| 03.09.2025 | 40,14 | 40,53 | 40,14 | 40,53 | 0,58% | 644,00 |
| 02.09.2025 | 40,29 | 40,29 | 40,29 | 40,29 | -0,52% | - |
| 01.09.2025 | 39,69 | 40,50 | 39,15 | 40,50 | 1,76% | 4.951,00 |
| 29.08.2025 | 39,27 | 39,84 | 38,91 | 39,80 | -1,24% | 4.055,00 |
| 28.08.2025 | 40,30 | 40,30 | 40,30 | 40,30 | -1,67% | 1,00 |
| 27.08.2025 | 41,80 | 41,86 | 40,99 | 40,99 | -2,96% | 1.115,00 |
| 26.08.2025 | 41,84 | 42,36 | 41,84 | 42,24 | -0,86% | 265,00 |
| 25.08.2025 | 42,08 | 42,60 | 42,08 | 42,60 | 1,14% | 498,00 |
| 22.08.2025 | 42,12 | 42,12 | 42,12 | 42,12 | -1,94% | - |
| 21.08.2025 | 42,49 | 42,96 | 42,38 | 42,96 | 2,41% | 1.635,00 |
| 20.08.2025 | 41,95 | 41,95 | 41,95 | 41,95 | -0,13% | - |
| 19.08.2025 | 41,48 | 42,00 | 41,48 | 42,00 | -1,06% | 491,00 |
| 18.08.2025 | 42,01 | 42,45 | 42,01 | 42,45 | 0,88% | 98,00 |
| 15.08.2025 | 42,01 | 42,13 | 42,01 | 42,08 | 0,62% | 717,00 |
| 14.08.2025 | 41,77 | 41,82 | 41,77 | 41,82 | 1,33% | 46,00 |
| 13.08.2025 | 41,75 | 41,75 | 41,27 | 41,27 | -0,55% | 550,00 |
| 12.08.2025 | 41,27 | 41,50 | 41,27 | 41,50 | 1,59% | - |
| 11.08.2025 | 41,42 | 41,42 | 40,85 | 40,85 | -0,01% | 821,00 |
| 08.08.2025 | 41,30 | 41,36 | 40,86 | 40,86 | 0,01% | 500,00 |
| 07.08.2025 | 40,69 | 41,41 | 40,69 | 40,85 | -2,42% | 1.014,00 |
| 06.08.2025 | 43,95 | 43,95 | 41,85 | 41,87 | -3,11% | 1.277,00 |
| 05.08.2025 | 43,72 | 43,72 | 43,21 | 43,21 | 0,36% | 1,00 |
| 04.08.2025 | 43,05 | 43,06 | 42,97 | 43,06 | 0,24% | 1.000,00 |
| 01.08.2025 | 42,75 | 43,24 | 42,75 | 42,95 | -1,90% | 532,00 |
| 31.07.2025 | 44,20 | 44,23 | 43,78 | 43,78 | -0,92% | 739,00 |
| 30.07.2025 | 44,19 | 44,19 | 44,19 | 44,19 | -0,26% | - |
| 29.07.2025 | 43,96 | 44,45 | 43,96 | 44,30 | 0,91% | 370,00 |
| 28.07.2025 | 44,35 | 44,35 | 43,62 | 43,90 | 0,32% | 1.569,00 |
| 25.07.2025 | 43,42 | 43,78 | 43,42 | 43,76 | 1,07% | 331,00 |
| 24.07.2025 | 42,85 | 43,95 | 42,85 | 43,30 | 1,31% | 634,00 |
| 23.07.2025 | 42,20 | 43,00 | 42,20 | 42,74 | 1,75% | 730,00 |
| 22.07.2025 | 40,89 | 42,00 | 40,89 | 42,00 | 2,44% | 284,00 |
| 21.07.2025 | 41,41 | 41,41 | 41,00 | 41,00 | -1,82% | 445,00 |
| 18.07.2025 | 41,76 | 41,76 | 41,76 | 41,76 | 0,04% | 272,00 |
| 17.07.2025 | 41,67 | 41,75 | 41,39 | 41,75 | 1,21% | 539,00 |
| 16.07.2025 | 40,61 | 41,25 | 40,61 | 41,25 | -0,59% | 253,00 |
| 15.07.2025 | 41,27 | 41,49 | 41,27 | 41,49 | 1,27% | 149,00 |
| 14.07.2025 | 40,76 | 41,13 | 40,76 | 40,97 | 0,80% | 751,00 |
| 11.07.2025 | 41,23 | 41,79 | 40,65 | 40,65 | -0,70% | 92,00 |
| 10.07.2025 | 40,75 | 40,93 | 40,75 | 40,93 | 0,84% | 188,00 |
| 09.07.2025 | 40,97 | 41,01 | 40,59 | 40,59 | 0,07% | 487,00 |
| 08.07.2025 | 40,37 | 40,56 | 40,37 | 40,56 | 1,35% | 52,00 |
| 07.07.2025 | 40,97 | 41,02 | 39,90 | 40,02 | -2,44% | 4.051,00 |
| 04.07.2025 | 40,72 | 41,02 | 40,72 | 41,02 | 0,37% | 1.287,00 |
| 03.07.2025 | 41,09 | 41,20 | 40,87 | 40,87 | -1,08% | 2.062,00 |
| 02.07.2025 | 39,74 | 41,32 | 39,74 | 41,32 | 2,01% | 2.797,00 |
| 01.07.2025 | 40,67 | 40,80 | 40,50 | 40,50 | -1,17% | 1.739,00 |
| 30.06.2025 | 40,66 | 41,13 | 40,66 | 40,98 | 0,06% | 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 |