47,300$
0,62%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 45,91 | 45,91 | 44,50 | 44,55 | -4,07% | 15.328,00 |
| 05.03.2026 | 46,34 | 46,99 | 46,26 | 46,44 | -0,94% | 1.951.679,00 |
| 04.03.2026 | 47,75 | 47,98 | 46,71 | 46,88 | -1,62% | 1.975.041,00 |
| 03.03.2026 | 47,52 | 48,08 | 46,87 | 47,65 | -2,42% | 1.755.793,00 |
| 02.03.2026 | 48,83 | 49,71 | 47,95 | 48,83 | -1,95% | 2.963.024,00 |
| 27.02.2026 | 49,04 | 49,86 | 49,04 | 49,80 | 1,47% | 15.328,00 |
| 26.02.2026 | 49,14 | 49,41 | 48,56 | 49,08 | 0,95% | 1.460.798,00 |
| 25.02.2026 | 48,46 | 48,76 | 48,30 | 48,62 | 0,25% | 1.152.197,00 |
| 24.02.2026 | 47,93 | 48,69 | 47,80 | 48,50 | 2,21% | 2.023.097,00 |
| 23.02.2026 | 47,87 | 48,08 | 47,37 | 47,45 | -2,31% | 1.709.968,00 |
| 20.02.2026 | 48,46 | 48,72 | 47,96 | 48,57 | 0,52% | 1.643.339,00 |
| 19.02.2026 | 48,74 | 48,83 | 48,25 | 48,32 | -1,45% | 1.720.381,00 |
| 18.02.2026 | 48,84 | 49,43 | 48,75 | 49,03 | 0,55% | 1.388.456,00 |
| 17.02.2026 | 49,47 | 49,80 | 48,62 | 48,76 | -3,27% | 2.492.195,00 |
| 13.02.2026 | 51,42 | 52,20 | 50,37 | 50,41 | -0,87% | 2.509.018,00 |
| 12.02.2026 | 51,16 | 51,60 | 50,71 | 50,85 | -0,41% | 1.403.065,00 |
| 11.02.2026 | 51,03 | 51,32 | 50,76 | 51,06 | -0,04% | 1.985.321,00 |
| 10.02.2026 | 50,54 | 51,71 | 50,54 | 51,08 | 0,59% | 2.253.172,00 |
| 09.02.2026 | 51,06 | 51,26 | 50,53 | 50,78 | -0,33% | 1.790.882,00 |
| 06.02.2026 | 51,25 | 51,64 | 50,81 | 50,95 | -0,55% | 2.586.265,00 |
| 05.02.2026 | 49,81 | 53,30 | 49,37 | 51,23 | -0,93% | 5.983.416,00 |
| 04.02.2026 | 52,02 | 52,20 | 51,40 | 51,71 | -0,35% | 2.374.059,00 |
| 03.02.2026 | 51,76 | 52,30 | 51,25 | 51,89 | -0,56% | 2.840.890,00 |
| 02.02.2026 | 52,45 | 53,03 | 51,77 | 52,18 | -2,78% | 1.774.346,00 |
| 30.01.2026 | 53,29 | 53,78 | 52,75 | 53,67 | -0,07% | 2.048.785,00 |
| 29.01.2026 | 53,77 | 54,10 | 52,61 | 53,71 | -0,52% | 3.148.035,00 |
| 28.01.2026 | 53,53 | 54,00 | 53,18 | 53,99 | -0,42% | 2.862.672,00 |
| 27.01.2026 | 54,51 | 54,98 | 53,98 | 54,22 | 0,00% | 2.510.088,00 |
| 26.01.2026 | 55,48 | 56,19 | 54,00 | 54,22 | -2,52% | 2.456.378,00 |
| 23.01.2026 | 53,46 | 55,66 | 53,44 | 55,62 | 2,53% | 4.319.934,00 |
| 22.01.2026 | 54,72 | 55,12 | 53,88 | 54,25 | -2,53% | 4.210.132,00 |
| 21.01.2026 | 54,11 | 55,71 | 53,75 | 55,66 | 0,38% | 8.722.771,00 |
| 20.01.2026 | 46,20 | 57,82 | 46,07 | 55,45 | 16,57% | 15.019.882,00 |
| 16.01.2026 | 48,20 | 48,40 | 47,21 | 47,57 | -1,67% | 1.957.977,00 |
| 15.01.2026 | 47,26 | 48,40 | 46,75 | 48,38 | 1,98% | 1.762.308,00 |
| 14.01.2026 | 47,50 | 47,67 | 46,94 | 47,44 | 0,51% | 1.815.016,00 |
| 13.01.2026 | 47,52 | 47,66 | 46,41 | 47,20 | -0,11% | 1.178.558,00 |
| 12.01.2026 | 48,47 | 48,59 | 46,68 | 47,25 | -2,15% | 1.432.696,00 |
| 09.01.2026 | 48,58 | 48,75 | 47,86 | 48,29 | -0,33% | 1.276.855,00 |
| 08.01.2026 | 49,01 | 49,01 | 47,70 | 48,45 | 2,41% | 1.184.638,00 |
| 07.01.2026 | 47,11 | 47,57 | 46,79 | 47,31 | 0,64% | 1.690.813,00 |
| 06.01.2026 | 46,35 | 47,39 | 46,35 | 47,01 | 1,12% | 2.143.700,00 |
| 05.01.2026 | 45,09 | 46,58 | 45,02 | 46,49 | 2,88% | 3.231.846,00 |
| 02.01.2026 | 44,96 | 45,31 | 44,71 | 45,19 | 0,49% | 1.225.460,00 |
| 31.12.2025 | 45,23 | 45,40 | 44,92 | 44,97 | -0,77% | 665.315,00 |
| 30.12.2025 | 45,40 | 45,54 | 45,16 | 45,32 | -0,61% | 787.916,00 |
| 29.12.2025 | 45,87 | 46,02 | 45,44 | 45,60 | 0,51% | 1.050.432,00 |
| 26.12.2025 | 45,47 | 45,67 | 45,26 | 45,37 | -0,24% | 719.623,00 |
| 24.12.2025 | 45,13 | 45,87 | 45,13 | 45,48 | -0,29% | 360.357,00 |
| 23.12.2025 | 46,15 | 46,17 | 45,60 | 45,61 | -0,96% | 1.019.137,00 |
| 22.12.2025 | 45,46 | 46,09 | 45,36 | 46,05 | 1,03% | 951.015,00 |
| 19.12.2025 | 45,06 | 45,75 | 44,95 | 45,58 | 1,38% | 2.217.314,00 |
| 18.12.2025 | 45,02 | 45,38 | 44,78 | 44,96 | -0,55% | 1.269.211,00 |
| 17.12.2025 | 44,63 | 45,52 | 44,63 | 45,21 | 0,44% | 1.441.654,00 |
| 16.12.2025 | 45,32 | 45,35 | 44,51 | 45,01 | -0,95% | 1.454.021,00 |
| 15.12.2025 | 45,52 | 45,59 | 44,94 | 45,44 | 0,49% | 1.152.531,00 |
| 12.12.2025 | 45,03 | 45,30 | 44,82 | 45,22 | -0,48% | 977.186,00 |
| 11.12.2025 | 45,59 | 45,68 | 45,19 | 45,44 | -0,48% | 966.467,00 |
| 10.12.2025 | 45,79 | 46,04 | 45,61 | 45,66 | 0,22% | 875.022,00 |
| 09.12.2025 | 46,04 | 46,18 | 45,55 | 45,56 | -0,65% | 860.842,00 |
| 08.12.2025 | 46,61 | 46,70 | 45,66 | 45,86 | -2,45% | 1.356.343,00 |
| 05.12.2025 | 47,47 | 47,48 | 46,88 | 47,01 | -0,15% | 1.854.330,00 |
| 04.12.2025 | 46,95 | 47,26 | 46,54 | 47,08 | 0,56% | 1.851.787,00 |
| 03.12.2025 | 46,73 | 46,92 | 46,39 | 46,82 | -0,26% | 1.326.186,00 |
| 02.12.2025 | 46,98 | 47,01 | 46,68 | 46,94 | -0,84% | 1.254.419,00 |
| 01.12.2025 | 47,91 | 48,13 | 47,25 | 47,34 | -0,86% | 1.000.975,00 |
| 28.11.2025 | 47,91 | 47,93 | 47,69 | 47,75 | -0,73% | 302.030,00 |
| 26.11.2025 | 48,19 | 48,69 | 48,10 | 48,10 | -0,95% | 1.029.371,00 |
| 25.11.2025 | 47,93 | 48,59 | 47,78 | 48,56 | 2,84% | 1.026.214,00 |
| 24.11.2025 | 47,04 | 47,39 | 46,90 | 47,22 | 0,81% | 1.243.797,00 |
| 21.11.2025 | 45,82 | 47,01 | 45,82 | 46,84 | 2,56% | 832.987,00 |
| 20.11.2025 | 45,24 | 45,92 | 45,06 | 45,67 | 2,79% | 1.461.088,00 |
| 19.11.2025 | 44,66 | 44,74 | 43,91 | 44,43 | 0,18% | 1.280.786,00 |
| 18.11.2025 | 43,76 | 44,38 | 43,59 | 44,35 | 0,50% | 1.395.976,00 |
| 17.11.2025 | 43,98 | 44,52 | 43,92 | 44,13 | -0,43% | 1.999.413,00 |
| 14.11.2025 | 44,49 | 45,36 | 44,24 | 44,32 | -0,74% | 1.279.327,00 |
| 13.11.2025 | 44,35 | 45,09 | 44,35 | 44,65 | 0,27% | 866.006,00 |
| 12.11.2025 | 44,15 | 44,71 | 44,14 | 44,53 | 0,70% | 978.307,00 |
| 11.11.2025 | 43,66 | 44,30 | 43,51 | 44,22 | 2,43% | 875.187,00 |
| 10.11.2025 | 43,34 | 43,63 | 43,02 | 43,17 | -0,90% | 937.412,00 |
| 07.11.2025 | 42,91 | 43,60 | 42,82 | 43,56 | 1,16% | 1.302.642,00 |
| 06.11.2025 | 43,38 | 43,55 | 42,97 | 43,06 | -2,25% | 1.471.457,00 |
| 05.11.2025 | 43,42 | 44,62 | 43,42 | 44,05 | -0,25% | 2.045.105,00 |
| 04.11.2025 | 45,32 | 47,39 | 43,26 | 44,16 | -3,33% | 3.574.547,00 |
| 03.11.2025 | 46,24 | 46,32 | 45,31 | 45,68 | -2,50% | 1.727.209,00 |
| 31.10.2025 | 46,33 | 47,23 | 46,15 | 46,85 | 1,12% | 1.255.930,00 |
| 30.10.2025 | 46,96 | 47,28 | 46,19 | 46,33 | -1,82% | 1.466.276,00 |
| 29.10.2025 | 47,79 | 47,82 | 46,93 | 47,19 | -1,58% | 879.893,00 |
| 28.10.2025 | 48,36 | 48,63 | 47,75 | 47,95 | -0,93% | 802.795,00 |
| 27.10.2025 | 49,13 | 49,20 | 48,36 | 48,40 | -1,87% | 946.756,00 |
| 24.10.2025 | 49,50 | 49,53 | 49,06 | 49,32 | -0,06% | 673.822,00 |
| 23.10.2025 | 48,89 | 49,48 | 48,75 | 49,35 | 1,54% | 768.460,00 |
| 22.10.2025 | 48,49 | 48,89 | 48,34 | 48,60 | 0,10% | 682.059,00 |
| 21.10.2025 | 48,95 | 49,59 | 48,54 | 48,55 | -0,25% | 758.359,00 |
| 20.10.2025 | 48,21 | 48,99 | 48,15 | 48,67 | 0,83% | 841.145,00 |
| 17.10.2025 | 48,06 | 48,46 | 47,97 | 48,27 | 0,29% | 704.985,00 |
| 16.10.2025 | 47,52 | 48,44 | 47,52 | 48,13 | 1,30% | 1.655.146,00 |
| 15.10.2025 | 47,42 | 47,71 | 47,07 | 47,51 | 0,02% | 715.220,00 |
| 14.10.2025 | 47,06 | 47,57 | 46,94 | 47,50 | 0,59% | 653.140,00 |
| 13.10.2025 | 46,86 | 47,51 | 46,73 | 47,22 | 0,79% | 738.152,00 |