36,630€
-0,76%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 36,05 | 37,51 | 36,04 | 36,12 | -2,14% | - |
| 02.04.2025 | 36,42 | 36,93 | 36,30 | 36,91 | -0,61% | 452.424,00 |
| 01.04.2025 | 37,42 | 37,55 | 36,85 | 37,14 | 1,25% | 565.008,00 |
| 31.03.2025 | 36,51 | 36,72 | 36,35 | 36,68 | -0,34% | 658.849,00 |
| 28.03.2025 | 36,85 | 37,13 | 36,77 | 36,80 | -0,11% | 551.386,00 |
| 27.03.2025 | 36,63 | 36,95 | 36,49 | 36,84 | 0,46% | 409.210,00 |
| 26.03.2025 | 36,94 | 36,94 | 36,44 | 36,67 | -0,26% | 376.758,00 |
| 25.03.2025 | 37,02 | 37,19 | 36,74 | 36,77 | -0,34% | 386.671,00 |
| 24.03.2025 | 36,80 | 37,05 | 36,52 | 36,89 | 0,90% | 454.203,00 |
| 21.03.2025 | 36,11 | 36,66 | 35,94 | 36,56 | 0,62% | 739.070,00 |
| 20.03.2025 | 36,61 | 36,73 | 36,21 | 36,34 | -0,56% | 517.168,00 |
| 19.03.2025 | 36,29 | 36,59 | 36,20 | 36,54 | 0,58% | 435.124,00 |
| 18.03.2025 | 36,53 | 36,79 | 36,18 | 36,33 | 0,12% | 346.223,00 |
| 17.03.2025 | 36,27 | 36,41 | 36,06 | 36,29 | 0,58% | 306.005,00 |
| 14.03.2025 | 35,94 | 36,20 | 35,69 | 36,08 | -0,44% | 506.158,00 |
| 13.03.2025 | 36,11 | 36,30 | 35,87 | 36,24 | 0,10% | 490.758,00 |
| 12.03.2025 | 35,73 | 36,20 | 35,73 | 36,20 | 1,30% | 640.334,00 |
| 11.03.2025 | 35,95 | 36,60 | 35,71 | 35,74 | -2,16% | 987.156,00 |
| 10.03.2025 | 36,82 | 36,82 | 36,26 | 36,53 | 0,04% | 535.764,00 |
| 07.03.2025 | 36,96 | 37,04 | 36,36 | 36,51 | -1,46% | 699.224,00 |
| 06.03.2025 | 35,88 | 37,05 | 35,75 | 37,05 | 3,26% | 1.466.871,00 |
| 05.03.2025 | 35,64 | 36,13 | 35,25 | 35,88 | 0,03% | 774.096,00 |
| 04.03.2025 | 36,59 | 36,63 | 35,77 | 35,87 | -2,76% | 699.227,00 |
| 03.03.2025 | 36,79 | 37,22 | 36,52 | 36,89 | 0,16% | 558.959,00 |
| 28.02.2025 | 37,02 | 37,14 | 36,80 | 36,83 | -1,17% | 1.305.526,00 |
| 27.02.2025 | 37,25 | 37,42 | 36,90 | 37,27 | -1,51% | 535.501,00 |
| 26.02.2025 | 37,82 | 37,90 | 37,48 | 37,84 | 0,42% | 459.054,00 |
| 25.02.2025 | 38,33 | 38,37 | 37,68 | 37,68 | -1,62% | 430.769,00 |
| 24.02.2025 | 38,00 | 38,41 | 37,59 | 38,30 | 2,46% | 687.360,00 |
| 21.02.2025 | 36,99 | 37,58 | 36,79 | 37,38 | -0,33% | 855.489,00 |
| 20.02.2025 | 37,57 | 37,74 | 37,42 | 37,50 | -0,23% | 472.104,00 |
| 19.02.2025 | 38,20 | 38,28 | 37,37 | 37,59 | -1,87% | 544.890,00 |
| 18.02.2025 | 38,26 | 38,47 | 38,10 | 38,30 | 0,09% | 594.114,00 |
| 17.02.2025 | 37,83 | 38,35 | 37,79 | 38,27 | 0,70% | 348.314,00 |
| 14.02.2025 | 38,23 | 38,49 | 37,85 | 38,00 | -1,87% | 620.159,00 |
| 13.02.2025 | 38,76 | 39,00 | 38,04 | 38,73 | 0,66% | 884.066,00 |
| 12.02.2025 | 38,10 | 38,89 | 38,09 | 38,47 | 0,40% | 936.986,00 |
| 11.02.2025 | 38,98 | 39,15 | 38,27 | 38,32 | -1,76% | 579.399,00 |
| 10.02.2025 | 39,20 | 39,21 | 38,44 | 39,00 | -1,65% | 912.723,00 |
| 07.02.2025 | 40,60 | 40,74 | 39,51 | 39,66 | -2,21% | 756.935,00 |
| 06.02.2025 | 40,85 | 41,41 | 40,18 | 40,55 | -3,21% | 1.308.341,00 |
| 05.02.2025 | 41,81 | 42,31 | 41,59 | 41,90 | -0,33% | 558.590,00 |
| 04.02.2025 | 42,33 | 42,50 | 41,83 | 42,04 | -1,28% | 327.487,00 |
| 03.02.2025 | 42,83 | 43,02 | 42,56 | 42,58 | -0,73% | 531.951,00 |
| 31.01.2025 | 42,91 | 43,22 | 42,82 | 42,90 | -0,01% | 414.206,00 |
| 30.01.2025 | 42,22 | 43,13 | 41,90 | 42,90 | 4,10% | 639.687,00 |
| 29.01.2025 | 42,81 | 42,81 | 41,08 | 41,21 | -8,49% | 300.257,00 |
| 28.01.2025 | 44,92 | 45,80 | 44,76 | 45,04 | 0,43% | 789.182,00 |
| 27.01.2025 | 44,99 | 45,82 | 44,61 | 44,84 | -0,34% | 880.545,00 |
| 24.01.2025 | 45,48 | 45,50 | 44,56 | 45,00 | -1,83% | 673.431,00 |
| 23.01.2025 | 47,13 | 47,22 | 45,59 | 45,83 | -3,20% | 899.741,00 |
| 22.01.2025 | 46,88 | 47,36 | 46,85 | 47,35 | 0,97% | 608.224,00 |
| 21.01.2025 | 46,47 | 47,05 | 46,31 | 46,89 | 0,94% | 575.846,00 |
| 20.01.2025 | 46,21 | 46,46 | 46,01 | 46,46 | 0,51% | 229.377,00 |
| 17.01.2025 | 46,03 | 46,25 | 45,71 | 46,22 | 0,65% | 853.874,00 |
| 16.01.2025 | 45,44 | 46,01 | 45,32 | 45,92 | 1,07% | 469.694,00 |
| 15.01.2025 | 45,59 | 46,11 | 45,40 | 45,44 | -0,15% | 765.633,00 |
| 14.01.2025 | 46,05 | 46,19 | 45,29 | 45,50 | -1,12% | 619.774,00 |
| 13.01.2025 | 45,19 | 46,31 | 45,07 | 46,02 | 1,46% | 646.492,00 |
| 10.01.2025 | 45,44 | 45,54 | 45,07 | 45,36 | -0,20% | 388.755,00 |
| 09.01.2025 | 45,21 | 45,64 | 45,20 | 45,45 | 0,59% | 278.358,00 |
| 08.01.2025 | 45,07 | 45,38 | 44,61 | 45,18 | 0,51% | 418.423,00 |
| 07.01.2025 | 44,53 | 45,27 | 44,10 | 44,95 | 1,41% | 516.553,00 |
| 06.01.2025 | 44,53 | 44,78 | 43,96 | 44,33 | -0,95% | 628.033,00 |
| 03.01.2025 | 44,84 | 45,01 | 44,41 | 44,75 | -0,28% | 286.895,00 |
| 02.01.2025 | 44,02 | 44,88 | 44,00 | 44,88 | 1,36% | 423.002,00 |
| 30.12.2024 | 44,52 | 44,52 | 44,08 | 44,28 | -0,61% | 219.342,00 |
| 27.12.2024 | 43,25 | 44,55 | 42,96 | 44,55 | 0,68% | 285.905,00 |
| 23.12.2024 | 44,13 | 44,76 | 43,92 | 44,24 | 0,27% | 355.811,00 |
| 20.12.2024 | 43,97 | 44,21 | 43,37 | 44,13 | 0,04% | 920.545,00 |
| 19.12.2024 | 44,13 | 44,32 | 43,80 | 44,11 | -0,82% | 649.446,00 |
| 18.12.2024 | 44,54 | 44,64 | 44,19 | 44,48 | 0,04% | 340.633,00 |
| 17.12.2024 | 44,47 | 45,11 | 44,42 | 44,46 | -0,86% | 470.243,00 |
| 16.12.2024 | 44,64 | 44,90 | 44,34 | 44,84 | -0,11% | 346.437,00 |
| 13.12.2024 | 45,26 | 45,36 | 44,76 | 44,89 | -0,66% | 486.864,00 |
| 12.12.2024 | 44,85 | 45,39 | 44,85 | 45,19 | 0,54% | 301.363,00 |
| 11.12.2024 | 45,14 | 45,30 | 44,83 | 44,95 | -0,01% | 418.303,00 |
| 10.12.2024 | 43,98 | 45,26 | 43,98 | 44,95 | 4,93% | 1.029.883,00 |
| 09.12.2024 | 42,61 | 42,95 | 42,05 | 42,84 | 1,04% | 277.822,00 |
| 06.12.2024 | 42,43 | 42,57 | 42,25 | 42,40 | -0,39% | 258.709,00 |
| 05.12.2024 | 42,74 | 42,89 | 42,33 | 42,56 | -0,67% | 539.060,00 |
| 04.12.2024 | 42,61 | 42,85 | 42,38 | 42,85 | 0,45% | 454.411,00 |
| 03.12.2024 | 42,70 | 43,03 | 42,66 | 42,66 | -0,48% | 355.239,00 |
| 02.12.2024 | 42,54 | 42,87 | 42,39 | 42,87 | 0,70% | 438.409,00 |
| 29.11.2024 | 42,36 | 42,57 | 42,26 | 42,57 | 0,40% | 377.912,00 |
| 28.11.2024 | 42,84 | 42,86 | 42,34 | 42,40 | -0,91% | 131.351,00 |
| 27.11.2024 | 42,55 | 42,79 | 42,36 | 42,79 | 1,00% | 373.327,00 |
| 26.11.2024 | 42,55 | 42,81 | 42,23 | 42,37 | -0,70% | 404.706,00 |
| 25.11.2024 | 42,32 | 42,67 | 42,13 | 42,67 | 1,06% | 1.458.278,00 |
| 22.11.2024 | 41,40 | 42,30 | 41,40 | 42,22 | 2,05% | 456.463,00 |
| 21.11.2024 | 41,09 | 41,50 | 40,60 | 41,37 | 3,55% | 683.756,00 |
| 20.11.2024 | 39,85 | 39,96 | 39,49 | 39,95 | 0,51% | 297.083,00 |
| 19.11.2024 | 39,89 | 40,10 | 39,22 | 39,75 | -0,63% | 319.379,00 |
| 18.11.2024 | 40,24 | 40,26 | 39,67 | 40,00 | -0,74% | 268.804,00 |
| 15.11.2024 | 41,06 | 41,16 | 40,30 | 40,30 | -2,49% | 481.755,00 |
| 14.11.2024 | 41,34 | 41,97 | 41,25 | 41,33 | -0,06% | 415.963,00 |
| 13.11.2024 | 41,63 | 41,84 | 41,24 | 41,35 | -2,20% | 488.486,00 |
| 12.11.2024 | 42,19 | 42,61 | 41,96 | 42,29 | 0,05% | 487.179,00 |
| 11.11.2024 | 42,05 | 42,54 | 41,98 | 42,26 | 0,84% | 426.189,00 |
| 08.11.2024 | 42,12 | 42,78 | 41,71 | 41,91 | -1,18% | 674.108,00 |