42,283€
0,59%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,20% | 639.687,00 |
| 29.01.2025 | 44,03 | 44,03 | 42,26 | 42,39 | -5,88% | 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 |
| 07.11.2024 | 43,20 | 43,91 | 42,24 | 42,41 | 2,83% | 1.060.606,00 |
| 06.11.2024 | 41,67 | 42,06 | 40,92 | 41,25 | 0,40% | 645.795,00 |
| 05.11.2024 | 41,45 | 41,62 | 41,04 | 41,08 | -0,57% | 545.429,00 |
| 04.11.2024 | 40,85 | 41,53 | 40,78 | 41,32 | 1,11% | 544.547,00 |
| 01.11.2024 | 40,08 | 40,87 | 39,99 | 40,87 | 1,74% | 519.469,00 |
| 31.10.2024 | 39,97 | 40,17 | 39,66 | 40,17 | 0,17% | 698.103,00 |
| 30.10.2024 | 39,86 | 40,21 | 39,71 | 40,10 | 0,45% | 592.033,00 |
| 29.10.2024 | 40,00 | 40,06 | 39,69 | 39,92 | -0,09% | 275.922,00 |
| 28.10.2024 | 39,90 | 40,10 | 39,80 | 39,96 | 0,32% | 371.144,00 |
| 25.10.2024 | 39,86 | 39,86 | 39,45 | 39,83 | -0,57% | 244.165,00 |
| 24.10.2024 | 40,32 | 40,41 | 39,99 | 40,05 | -0,32% | 383.949,00 |
| 23.10.2024 | 40,21 | 40,37 | 40,03 | 40,18 | 0,29% | 385.867,00 |
| 22.10.2024 | 39,74 | 40,12 | 39,68 | 40,06 | 0,28% | 375.675,00 |
| 21.10.2024 | 40,61 | 40,75 | 39,82 | 39,95 | -1,37% | 326.303,00 |
| 18.10.2024 | 40,57 | 40,86 | 40,43 | 40,51 | -0,41% | 733.035,00 |
| 17.10.2024 | 40,73 | 41,46 | 40,22 | 40,67 | -1,20% | 695.014,00 |
| 16.10.2024 | 41,76 | 41,76 | 41,02 | 41,16 | -2,04% | 453.475,00 |
| 15.10.2024 | 41,69 | 42,02 | 41,52 | 42,02 | 1,53% | 548.539,00 |
| 14.10.2024 | 41,49 | 41,53 | 41,21 | 41,39 | 0,27% | 299.546,00 |
| 11.10.2024 | 40,84 | 41,46 | 40,68 | 41,28 | 0,01% | 368.459,00 |
| 10.10.2024 | 41,61 | 41,94 | 41,11 | 41,27 | -0,42% | 402.399,00 |
| 09.10.2024 | 40,83 | 41,45 | 40,83 | 41,45 | 1,41% | 341.769,00 |
| 08.10.2024 | 40,39 | 41,02 | 40,30 | 40,87 | 0,85% | 286.009,00 |
| 07.10.2024 | 40,73 | 40,77 | 40,49 | 40,53 | 0,00% | 248.710,00 |
| 04.10.2024 | 40,72 | 40,87 | 40,33 | 40,53 | -0,63% | 417.093,00 |
| 03.10.2024 | 41,43 | 41,43 | 40,69 | 40,78 | -1,60% | 262.926,00 |
| 02.10.2024 | 41,84 | 41,84 | 41,21 | 41,45 | -0,97% | 344.861,00 |
| 01.10.2024 | 42,03 | 42,40 | 41,63 | 41,85 | 0,55% | 363.553,00 |
| 30.09.2024 | 42,02 | 42,09 | 41,53 | 41,63 | -1,33% | 404.623,00 |
| 27.09.2024 | 41,76 | 42,38 | 41,61 | 42,19 | 2,22% | 436.404,00 |
| 26.09.2024 | 41,19 | 41,49 | 40,92 | 41,27 | 0,76% | 416.757,00 |
| 25.09.2024 | 41,43 | 41,62 | 40,81 | 40,96 | -1,43% | 563.364,00 |
| 24.09.2024 | 41,34 | 41,60 | 41,07 | 41,55 | 0,65% | 454.972,00 |
| 23.09.2024 | 41,41 | 41,63 | 41,16 | 41,29 | 0,13% | 378.877,00 |
| 20.09.2024 | 42,18 | 42,22 | 41,24 | 41,24 | -2,30% | 1.740.029,00 |
| 19.09.2024 | 42,65 | 42,94 | 42,21 | 42,21 | -0,38% | 538.481,00 |
| 18.09.2024 | 42,55 | 42,58 | 41,88 | 42,37 | -0,95% | 345.740,00 |
| 17.09.2024 | 43,10 | 43,10 | 42,63 | 42,77 | -0,41% | 373.873,00 |
| 16.09.2024 | 42,81 | 42,96 | 42,56 | 42,95 | 0,57% | 240.712,00 |
| 13.09.2024 | 42,28 | 42,80 | 42,17 | 42,71 | 1,22% | 278.369,00 |
| 12.09.2024 | 43,03 | 43,05 | 42,19 | 42,19 | -1,44% | 328.736,00 |