50,120$
-0,36%
Echtzeit-Aktienkurs Qiagen NV
Bid:
Ask:
Aktienkurse zur Qiagen NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 50,30 | 50,31 | 50,01 | 50,10 | -0,40% | 4.241.038,00 |
| 11.11.2026 | 50,30 | 50,40 | 50,26 | 50,30 | -0,42% | 2.372.339,00 |
| 10.11.2026 | 50,47 | 50,55 | 50,20 | 50,51 | -0,08% | 5.322.637,00 |
| 09.11.2026 | 50,57 | 50,65 | 50,51 | 50,55 | 0,44% | 5.388.368,00 |
| 06.11.2026 | 50,42 | 50,50 | 50,26 | 50,33 | -1,04% | 3.394.157,00 |
| 05.11.2026 | 50,72 | 50,97 | 50,65 | 50,86 | 0,06% | 4.627.363,00 |
| 04.11.2026 | 50,76 | 50,88 | 50,65 | 50,83 | 0,89% | 3.228.032,00 |
| 03.11.2026 | 50,41 | 50,42 | 50,24 | 50,38 | 0,06% | 7.345.956,00 |
| 02.11.2026 | 50,50 | 50,50 | 50,31 | 50,35 | 0,26% | 3.572.386,00 |
| 30.10.2026 | 50,35 | 50,39 | 50,07 | 50,22 | -0,24% | 4.168.094,00 |
| 29.10.2026 | 50,18 | 50,41 | 50,10 | 50,34 | 0,02% | 3.549.441,00 |
| 28.10.2026 | 50,25 | 50,38 | 50,15 | 50,33 | 0,32% | 4.534.884,00 |
| 27.10.2026 | 50,32 | 50,39 | 50,17 | 50,17 | -0,40% | 4.256.933,00 |
| 26.10.2026 | 50,42 | 50,53 | 50,30 | 50,37 | -0,04% | 4.113.081,00 |
| 23.10.2026 | 50,38 | 50,45 | 50,33 | 50,39 | 0,34% | 7.144.401,00 |
| 22.10.2026 | 50,50 | 50,52 | 49,90 | 50,22 | 0,44% | 40.827.267,00 |
| 21.10.2026 | 48,12 | 50,25 | 46,89 | 50,00 | 2,25% | 12.529.749,00 |
| 20.10.2026 | 46,97 | 50,82 | 46,62 | 48,90 | 5,05% | 10.132.100,00 |
| 19.10.2026 | 46,18 | 46,92 | 45,84 | 46,55 | 0,91% | 2.159.800,00 |
| 16.10.2026 | 46,59 | 46,75 | 45,97 | 46,13 | -0,09% | 1.995.606,00 |
| 15.10.2026 | 45,96 | 46,49 | 45,60 | 46,17 | 1,34% | 1.312.644,00 |
| 14.10.2026 | 45,89 | 46,37 | 45,47 | 45,56 | 0,26% | 1.632.435,00 |
| 13.10.2026 | 45,77 | 45,79 | 44,97 | 45,44 | 0,29% | 1.437.225,00 |
| 12.10.2026 | 45,68 | 45,69 | 44,96 | 45,31 | -0,15% | 1.171.569,00 |
| 09.10.2026 | 44,99 | 45,61 | 44,79 | 45,38 | 1,91% | 1.255.475,00 |
| 08.10.2026 | 44,44 | 44,80 | 43,65 | 44,53 | -0,58% | 1.559.477,00 |
| 07.10.2026 | 45,61 | 46,09 | 44,78 | 44,79 | -1,88% | 2.578.609,00 |
| 06.10.2026 | 47,25 | 47,28 | 45,27 | 45,65 | -0,31% | 2.902.073,00 |
| 05.10.2026 | 44,78 | 46,01 | 44,46 | 45,79 | 2,32% | 3.054.757,00 |
| 02.10.2026 | 42,45 | 45,60 | 42,18 | 44,75 | 6,45% | 4.557.463,00 |
| 01.10.2026 | 43,85 | 43,87 | 41,94 | 42,04 | -3,93% | 2.617.362,00 |
| 30.09.2026 | 44,40 | 44,70 | 43,76 | 43,76 | -1,44% | 2.322.703,00 |
| 29.09.2026 | 44,08 | 44,66 | 44,04 | 44,40 | -1,36% | 4.231.945,00 |
| 28.09.2026 | 44,65 | 45,53 | 44,37 | 45,01 | 1,88% | 2.746.168,00 |
| 25.09.2026 | 44,73 | 44,80 | 44,00 | 44,18 | -0,85% | 1.407.971,00 |
| 24.09.2026 | 44,08 | 45,21 | 44,00 | 44,56 | 1,94% | 1.693.546,00 |
| 23.09.2026 | 43,49 | 43,92 | 42,56 | 43,71 | 0,05% | 3.035.124,00 |
| 22.09.2026 | 44,43 | 44,47 | 43,62 | 43,69 | -2,43% | 1.445.871,00 |
| 21.09.2026 | 44,48 | 44,82 | 43,99 | 44,78 | 3,35% | 1.855.336,00 |
| 18.09.2026 | 44,30 | 44,36 | 43,31 | 43,33 | -2,37% | 1.748.678,00 |
| 17.09.2026 | 43,79 | 44,57 | 43,65 | 44,38 | 3,45% | 1.906.811,00 |
| 16.09.2026 | 42,58 | 43,46 | 42,56 | 42,90 | 0,99% | 1.365.690,00 |
| 15.09.2026 | 42,03 | 43,09 | 42,02 | 42,48 | 1,43% | 1.781.306,00 |
| 14.09.2026 | 42,92 | 42,94 | 41,74 | 41,88 | -1,46% | 2.036.580,00 |
| 11.09.2026 | 42,58 | 42,65 | 42,02 | 42,50 | 0,88% | 1.107.755,00 |
| 10.09.2026 | 42,00 | 42,63 | 41,89 | 42,13 | -0,87% | 1.246.267,00 |
| 09.09.2026 | 42,10 | 42,73 | 41,91 | 42,50 | 0,28% | 1.100.604,00 |
| 08.09.2026 | 42,40 | 42,74 | 42,22 | 42,38 | -2,51% | 1.536.463,00 |
| 04.09.2026 | 43,13 | 43,66 | 42,79 | 43,47 | -0,89% | 1.922.422,00 |
| 03.09.2026 | 44,38 | 44,46 | 43,16 | 43,86 | -0,77% | 1.517.773,00 |
| 02.09.2026 | 43,79 | 44,92 | 43,63 | 44,20 | 1,87% | 2.198.733,00 |
| 01.09.2026 | 44,23 | 44,32 | 43,08 | 43,39 | 0,23% | 2.554.681,00 |
| 31.08.2026 | 43,04 | 43,48 | 42,57 | 43,29 | 0,42% | 1.350.434,00 |
| 28.08.2026 | 43,62 | 43,99 | 42,99 | 43,11 | -1,44% | 1.376.341,00 |
| 27.08.2026 | 43,63 | 44,18 | 43,63 | 43,74 | 0,88% | 1.582.570,00 |
| 26.08.2026 | 43,23 | 43,87 | 43,23 | 43,36 | -0,66% | 1.538.369,00 |
| 25.08.2026 | 42,18 | 44,21 | 42,12 | 43,65 | 4,48% | 4.071.805,00 |
| 24.08.2026 | 43,95 | 44,06 | 41,42 | 41,78 | -5,20% | 8.620.805,00 |
| 21.08.2026 | 44,43 | 44,47 | 43,78 | 44,07 | -1,85% | 3.304.172,00 |
| 20.08.2026 | 44,21 | 45,53 | 44,20 | 44,90 | 0,90% | 4.797.653,00 |
| 19.08.2026 | 43,44 | 44,82 | 43,39 | 44,50 | 5,15% | 4.809.758,00 |
| 18.08.2026 | 43,06 | 43,46 | 42,32 | 42,32 | -0,66% | 2.748.917,00 |
| 17.08.2026 | 42,43 | 43,06 | 42,43 | 42,60 | -0,81% | 3.196.248,00 |
| 14.08.2026 | 43,55 | 43,73 | 42,77 | 42,95 | -0,65% | 3.673.767,00 |
| 13.08.2026 | 43,54 | 43,79 | 43,05 | 43,23 | 0,53% | 3.178.341,00 |
| 12.08.2026 | 42,21 | 43,07 | 42,14 | 43,00 | 0,82% | 3.533.275,00 |
| 11.08.2026 | 43,40 | 43,46 | 42,61 | 42,65 | -2,74% | 3.779.262,00 |
| 10.08.2026 | 43,12 | 44,41 | 43,12 | 43,85 | 3,66% | 2.968.607,00 |
| 07.08.2026 | 42,51 | 42,56 | 41,96 | 42,30 | 1,37% | 3.796.284,00 |
| 06.08.2026 | 42,38 | 42,50 | 40,87 | 41,73 | -0,52% | 4.028.165,00 |
| 05.08.2026 | 42,33 | 42,41 | 41,47 | 41,95 | -0,90% | 2.037.987,00 |
| 04.08.2026 | 42,14 | 42,36 | 41,40 | 42,33 | 0,00% | 3.362.002,00 |
| 03.08.2026 | 42,28 | 42,66 | 41,77 | 42,33 | 2,25% | 2.298.465,00 |
| 31.07.2026 | 41,14 | 41,57 | 40,96 | 41,40 | -0,12% | 1.340.187,00 |
| 30.07.2026 | 41,65 | 41,75 | 41,27 | 41,45 | -0,86% | 2.833.814,00 |
| 29.07.2026 | 42,17 | 42,39 | 41,79 | 41,81 | -1,11% | 1.516.695,00 |
| 28.07.2026 | 41,71 | 42,42 | 41,69 | 42,28 | 2,92% | 2.031.353,00 |
| 27.07.2026 | 41,43 | 41,66 | 41,00 | 41,08 | -0,70% | 1.651.529,00 |
| 24.07.2026 | 41,56 | 41,64 | 41,16 | 41,37 | -0,19% | 1.835.113,00 |
| 23.07.2026 | 40,52 | 41,66 | 40,51 | 41,45 | 2,17% | 2.725.564,00 |
| 22.07.2026 | 40,84 | 41,16 | 40,36 | 40,57 | 0,10% | 2.398.053,00 |
| 21.07.2026 | 39,54 | 40,72 | 39,36 | 40,53 | 0,12% | 2.071.550,00 |
| 20.07.2026 | 41,01 | 41,20 | 40,46 | 40,48 | -1,63% | 1.861.158,00 |
| 17.07.2026 | 41,78 | 41,78 | 40,87 | 41,15 | -0,87% | 2.217.679,00 |
| 16.07.2026 | 41,49 | 41,76 | 41,18 | 41,51 | 0,65% | 2.495.416,00 |
| 15.07.2026 | 41,46 | 42,20 | 41,22 | 41,24 | -0,77% | 3.267.255,00 |
| 14.07.2026 | 40,47 | 41,82 | 40,19 | 41,56 | 0,29% | 2.204.260,00 |
| 13.07.2026 | 41,14 | 41,95 | 41,14 | 41,44 | -0,17% | 2.970.462,00 |
| 10.07.2026 | 41,82 | 42,31 | 41,40 | 41,51 | -1,14% | 3.565.121,00 |
| 09.07.2026 | 38,04 | 44,03 | 38,04 | 41,99 | 10,50% | 12.745.775,00 |
| 08.07.2026 | 37,90 | 38,15 | 37,69 | 38,00 | -1,86% | 2.508.871,00 |
| 07.07.2026 | 39,61 | 39,84 | 38,72 | 38,72 | -1,10% | 3.673.658,00 |
| 06.07.2026 | 39,43 | 39,58 | 38,73 | 39,15 | -2,37% | 2.235.210,00 |
| 02.07.2026 | 40,00 | 40,18 | 39,75 | 40,10 | 2,48% | 1.625.900,00 |
| 01.07.2026 | 39,38 | 39,56 | 38,85 | 39,13 | 0,08% | 3.323.329,00 |
| 30.06.2026 | 39,44 | 39,54 | 38,63 | 39,10 | -1,73% | 2.480.701,00 |
| 29.06.2026 | 39,48 | 39,90 | 39,33 | 39,79 | 0,96% | 2.317.309,00 |
| 26.06.2026 | 38,69 | 39,44 | 38,69 | 39,41 | 1,21% | 3.629.144,00 |
| 25.06.2026 | 38,59 | 39,55 | 38,59 | 38,94 | 0,54% | 3.487.890,00 |
| 24.06.2026 | 38,33 | 39,20 | 38,27 | 38,73 | 4,11% | 2.545.639,00 |