39,943€
-0,84%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 40,01 | 40,28 | 39,73 | 40,06 | -0,55% | 390.925,00 |
| 05.06.2025 | 40,26 | 40,51 | 39,89 | 40,28 | -0,11% | 476.308,00 |
| 04.06.2025 | 39,92 | 40,38 | 39,80 | 40,33 | 1,42% | 387.535,00 |
| 03.06.2025 | 39,62 | 39,86 | 39,28 | 39,76 | 0,77% | 520.567,00 |
| 02.06.2025 | 39,20 | 39,76 | 39,14 | 39,46 | -0,74% | 532.724,00 |
| 30.05.2025 | 39,71 | 40,03 | 39,64 | 39,75 | 0,48% | 2.383.189,00 |
| 29.05.2025 | 39,68 | 40,04 | 39,23 | 39,56 | 1,06% | 494.548,00 |
| 28.05.2025 | 38,71 | 39,34 | 38,70 | 39,15 | 1,33% | 897.650,00 |
| 27.05.2025 | 37,70 | 38,79 | 37,51 | 38,63 | 2,70% | 869.289,00 |
| 26.05.2025 | 37,56 | 37,66 | 37,30 | 37,62 | 1,36% | 171.680,00 |
| 23.05.2025 | 37,65 | 37,87 | 36,88 | 37,11 | -1,13% | 589.332,00 |
| 22.05.2025 | 37,61 | 37,78 | 37,36 | 37,54 | -0,81% | 521.137,00 |
| 21.05.2025 | 38,17 | 38,17 | 37,60 | 37,84 | -0,77% | 630.921,00 |
| 20.05.2025 | 38,16 | 38,32 | 37,96 | 38,14 | 0,54% | 373.733,00 |
| 19.05.2025 | 38,15 | 38,20 | 37,75 | 37,93 | -0,34% | 376.491,00 |
| 16.05.2025 | 37,95 | 38,10 | 37,48 | 38,06 | 1,18% | 752.305,00 |
| 15.05.2025 | 37,16 | 37,68 | 36,77 | 37,62 | 0,36% | 561.669,00 |
| 14.05.2025 | 37,92 | 38,06 | 37,24 | 37,48 | -2,62% | 738.606,00 |
| 13.05.2025 | 38,73 | 38,96 | 38,12 | 38,49 | 0,59% | 699.984,00 |
| 12.05.2025 | 37,26 | 38,34 | 36,79 | 38,27 | 1,88% | 651.194,00 |
| 09.05.2025 | 38,18 | 38,76 | 37,52 | 37,56 | -1,14% | 800.599,00 |
| 08.05.2025 | 37,52 | 38,49 | 37,23 | 38,00 | 2,05% | 629.513,00 |
| 07.05.2025 | 37,25 | 37,84 | 37,03 | 37,23 | -1,52% | 673.106,00 |
| 06.05.2025 | 38,22 | 38,22 | 37,41 | 37,81 | -1,16% | 690.440,00 |
| 05.05.2025 | 38,01 | 38,45 | 37,82 | 38,25 | 0,91% | 354.720,00 |
| 02.05.2025 | 37,78 | 38,31 | 37,78 | 37,91 | 0,40% | 666.944,00 |
| 30.04.2025 | 37,50 | 38,21 | 37,41 | 37,76 | 1,14% | 568.845,00 |
| 29.04.2025 | 37,28 | 37,48 | 37,10 | 37,33 | 0,62% | 287.598,00 |
| 28.04.2025 | 37,28 | 37,52 | 37,08 | 37,10 | 0,22% | 475.662,00 |
| 25.04.2025 | 37,87 | 37,90 | 37,02 | 37,02 | -1,57% | 533.952,00 |
| 24.04.2025 | 37,54 | 37,61 | 37,16 | 37,61 | 0,17% | 376.470,00 |
| 23.04.2025 | 37,03 | 37,95 | 36,75 | 37,55 | 1,75% | 608.745,00 |
| 22.04.2025 | 36,20 | 36,90 | 35,81 | 36,90 | 2,56% | 477.854,00 |
| 17.04.2025 | 36,52 | 36,54 | 35,22 | 35,98 | -1,91% | 629.653,00 |
| 16.04.2025 | 37,07 | 37,45 | 36,41 | 36,68 | -1,33% | 629.488,00 |
| 15.04.2025 | 37,46 | 37,66 | 37,02 | 37,18 | 0,11% | 445.086,00 |
| 14.04.2025 | 36,87 | 37,24 | 36,62 | 37,14 | 2,27% | 515.056,00 |
| 11.04.2025 | 35,89 | 36,58 | 35,49 | 36,31 | 3,08% | 621.158,00 |
| 10.04.2025 | 36,62 | 36,91 | 35,23 | 35,23 | -0,90% | 818.627,00 |
| 09.04.2025 | 35,31 | 36,38 | 35,31 | 35,55 | -3,84% | 1.031.993,00 |
| 08.04.2025 | 36,41 | 37,18 | 36,04 | 36,97 | 2,27% | 809.968,00 |
| 07.04.2025 | 36,04 | 37,70 | 34,24 | 36,15 | 2,31% | 1.364.746,00 |
| 04.04.2025 | 36,44 | 36,60 | 35,33 | 35,33 | -2,40% | 974.175,00 |
| 03.04.2025 | 36,76 | 37,50 | 36,04 | 36,20 | -1,92% | 1.206.962,00 |
| 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 |