38,460€
1,87%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 38,12 | 38,70 | 37,95 | 38,60 | 2,24% | - |
| 18.11.2025 | 37,80 | 38,08 | 37,57 | 37,76 | -1,04% | 501.359,00 |
| 17.11.2025 | 38,27 | 38,27 | 37,90 | 38,15 | -0,04% | 366.660,00 |
| 14.11.2025 | 38,23 | 38,41 | 38,07 | 38,17 | -1,37% | 299.830,00 |
| 13.11.2025 | 38,50 | 38,72 | 38,16 | 38,70 | 0,85% | 467.465,00 |
| 12.11.2025 | 38,35 | 38,49 | 38,15 | 38,37 | 1,40% | 494.266,00 |
| 11.11.2025 | 37,42 | 37,94 | 37,28 | 37,84 | 1,27% | 354.109,00 |
| 10.11.2025 | 37,45 | 37,75 | 37,32 | 37,37 | 0,08% | 371.707,00 |
| 07.11.2025 | 37,44 | 37,66 | 36,99 | 37,34 | -0,05% | 568.826,00 |
| 06.11.2025 | 38,20 | 38,37 | 37,36 | 37,36 | -2,26% | 636.967,00 |
| 05.11.2025 | 38,61 | 38,86 | 37,84 | 38,22 | -3,67% | 861.807,00 |
| 04.11.2025 | 39,27 | 39,82 | 38,89 | 39,68 | 0,53% | 522.375,00 |
| 03.11.2025 | 40,26 | 40,53 | 39,43 | 39,47 | -3,18% | 532.507,00 |
| 31.10.2025 | 40,10 | 40,93 | 40,00 | 40,76 | 0,90% | 388.940,00 |
| 30.10.2025 | 40,75 | 40,86 | 40,04 | 40,40 | -1,43% | 353.691,00 |
| 29.10.2025 | 40,97 | 41,14 | 40,76 | 40,98 | -0,39% | 330.470,00 |
| 28.10.2025 | 41,57 | 41,80 | 41,14 | 41,14 | -1,72% | 345.490,00 |
| 27.10.2025 | 42,36 | 42,46 | 41,86 | 41,86 | -1,29% | 328.633,00 |
| 24.10.2025 | 42,27 | 42,65 | 42,21 | 42,41 | 0,32% | 295.573,00 |
| 23.10.2025 | 41,72 | 42,42 | 41,72 | 42,27 | 0,49% | 468.701,00 |
| 22.10.2025 | 41,90 | 42,10 | 41,68 | 42,07 | -0,10% | 578.662,00 |
| 21.10.2025 | 41,82 | 42,70 | 41,63 | 42,11 | 0,59% | 316.806,00 |
| 20.10.2025 | 41,08 | 42,03 | 40,97 | 41,86 | 1,25% | 312.754,00 |
| 17.10.2025 | 40,96 | 41,50 | 40,82 | 41,35 | 0,29% | 378.546,00 |
| 16.10.2025 | 41,10 | 41,51 | 40,65 | 41,23 | 1,41% | 654.545,00 |
| 15.10.2025 | 40,76 | 41,06 | 40,65 | 40,65 | 0,10% | 315.461,00 |
| 14.10.2025 | 40,86 | 41,30 | 40,54 | 40,61 | -0,84% | 309.917,00 |
| 13.10.2025 | 40,48 | 40,96 | 40,40 | 40,96 | 1,20% | 238.788,00 |
| 10.10.2025 | 40,65 | 41,15 | 40,47 | 40,47 | -1,56% | 401.522,00 |
| 09.10.2025 | 40,95 | 41,33 | 40,84 | 41,11 | 0,85% | 371.138,00 |
| 08.10.2025 | 40,08 | 40,80 | 40,03 | 40,77 | 1,52% | 323.455,00 |
| 07.10.2025 | 39,97 | 40,44 | 39,87 | 40,16 | 0,06% | 283.676,00 |
| 06.10.2025 | 39,91 | 40,18 | 39,78 | 40,13 | 0,98% | 330.828,00 |
| 03.10.2025 | 39,48 | 39,96 | 39,30 | 39,74 | 0,68% | 338.413,00 |
| 02.10.2025 | 39,40 | 39,69 | 39,19 | 39,47 | 0,71% | 366.746,00 |
| 01.10.2025 | 37,78 | 39,19 | 37,77 | 39,19 | 3,97% | 600.151,00 |
| 30.09.2025 | 37,42 | 37,76 | 37,13 | 37,70 | 0,20% | 565.725,00 |
| 29.09.2025 | 37,54 | 37,75 | 37,22 | 37,62 | 0,28% | 320.971,00 |
| 26.09.2025 | 37,85 | 37,91 | 37,49 | 37,52 | -0,35% | 532.439,00 |
| 25.09.2025 | 38,20 | 38,25 | 37,64 | 37,65 | -2,03% | 937.180,00 |
| 24.09.2025 | 38,72 | 38,75 | 38,37 | 38,43 | -1,13% | 360.901,00 |
| 23.09.2025 | 38,89 | 39,01 | 38,64 | 38,87 | -0,30% | 232.093,00 |
| 22.09.2025 | 39,23 | 39,37 | 38,96 | 38,98 | -0,06% | 234.905,00 |
| 19.09.2025 | 38,86 | 39,01 | 38,47 | 39,01 | 0,26% | 1.001.990,00 |
| 18.09.2025 | 38,38 | 39,13 | 38,31 | 38,91 | 1,16% | 397.845,00 |
| 17.09.2025 | 38,14 | 38,64 | 38,14 | 38,46 | 0,40% | 510.941,00 |
| 16.09.2025 | 38,49 | 38,78 | 38,19 | 38,31 | -0,23% | 348.423,00 |
| 15.09.2025 | 38,78 | 38,85 | 38,40 | 38,40 | -1,26% | 310.275,00 |
| 12.09.2025 | 39,31 | 39,48 | 38,83 | 38,89 | -0,29% | 351.815,00 |
| 11.09.2025 | 39,33 | 39,49 | 38,65 | 39,00 | -1,76% | 458.865,00 |
| 10.09.2025 | 40,12 | 40,26 | 39,70 | 39,70 | -1,60% | 408.021,00 |
| 09.09.2025 | 40,42 | 40,93 | 40,25 | 40,35 | -0,43% | 331.491,00 |
| 08.09.2025 | 40,48 | 40,60 | 40,17 | 40,52 | 0,32% | 289.291,00 |
| 05.09.2025 | 40,52 | 40,70 | 40,25 | 40,39 | 0,44% | 420.877,00 |
| 04.09.2025 | 40,23 | 40,30 | 39,72 | 40,22 | 0,11% | 376.176,00 |
| 03.09.2025 | 40,31 | 40,73 | 39,82 | 40,17 | -0,05% | 705.466,00 |
| 02.09.2025 | 40,55 | 40,86 | 40,07 | 40,19 | -0,99% | 814.586,00 |
| 01.09.2025 | 39,90 | 40,81 | 39,78 | 40,59 | 2,22% | 437.424,00 |
| 29.08.2025 | 39,61 | 39,83 | 39,29 | 39,71 | 0,16% | 687.119,00 |
| 28.08.2025 | 40,10 | 41,10 | 39,49 | 39,65 | -4,24% | 1.288.838,00 |
| 27.08.2025 | 42,13 | 42,18 | 41,40 | 41,40 | -1,72% | 268.568,00 |
| 26.08.2025 | 42,05 | 42,47 | 42,01 | 42,13 | 0,12% | 635.968,00 |
| 25.08.2025 | 42,41 | 42,72 | 42,08 | 42,08 | -1,12% | 227.629,00 |
| 22.08.2025 | 42,21 | 42,65 | 42,19 | 42,55 | -0,07% | 327.361,00 |
| 21.08.2025 | 42,17 | 42,58 | 42,14 | 42,58 | 0,89% | 306.719,00 |
| 20.08.2025 | 42,14 | 42,47 | 41,92 | 42,21 | -0,15% | 298.585,00 |
| 19.08.2025 | 41,88 | 42,28 | 41,56 | 42,27 | 0,26% | 323.135,00 |
| 18.08.2025 | 42,08 | 42,35 | 41,97 | 42,16 | 0,48% | 186.846,00 |
| 15.08.2025 | 42,33 | 42,37 | 41,91 | 41,96 | -0,24% | 358.617,00 |
| 14.08.2025 | 42,00 | 42,27 | 41,72 | 42,06 | -0,13% | 317.680,00 |
| 13.08.2025 | 41,87 | 42,12 | 41,71 | 42,12 | 0,72% | 318.311,00 |
| 12.08.2025 | 41,47 | 41,94 | 41,32 | 41,82 | 1,70% | 304.836,00 |
| 11.08.2025 | 41,39 | 41,39 | 40,87 | 41,12 | 0,10% | 260.266,00 |
| 08.08.2025 | 41,43 | 41,67 | 40,87 | 41,08 | -0,05% | 373.765,00 |
| 07.08.2025 | 41,04 | 41,56 | 40,76 | 41,10 | -1,59% | 660.717,00 |
| 06.08.2025 | 43,13 | 43,24 | 41,59 | 41,76 | -3,42% | 836.798,00 |
| 05.08.2025 | 43,07 | 43,52 | 43,07 | 43,24 | 0,27% | 364.970,00 |
| 04.08.2025 | 43,09 | 43,20 | 42,87 | 43,13 | 0,83% | 381.878,00 |
| 01.08.2025 | 43,40 | 43,41 | 42,49 | 42,77 | -2,35% | 476.581,00 |
| 31.07.2025 | 44,33 | 44,35 | 43,76 | 43,80 | -0,86% | 354.887,00 |
| 30.07.2025 | 44,44 | 44,44 | 44,03 | 44,18 | -0,24% | 492.013,00 |
| 29.07.2025 | 44,15 | 44,56 | 44,00 | 44,29 | 0,72% | 388.856,00 |
| 28.07.2025 | 44,17 | 44,38 | 43,58 | 43,97 | 0,23% | 437.402,00 |
| 25.07.2025 | 43,60 | 43,87 | 43,37 | 43,87 | 0,52% | 427.233,00 |
| 24.07.2025 | 42,86 | 43,83 | 42,78 | 43,65 | 2,14% | 459.035,00 |
| 23.07.2025 | 42,59 | 43,06 | 42,06 | 42,73 | 2,82% | 676.889,00 |
| 22.07.2025 | 41,11 | 41,90 | 40,63 | 41,56 | 1,24% | 566.594,00 |
| 21.07.2025 | 41,65 | 41,68 | 40,84 | 41,05 | -0,86% | 374.758,00 |
| 18.07.2025 | 41,59 | 41,81 | 41,36 | 41,41 | -0,35% | 301.285,00 |
| 17.07.2025 | 41,38 | 41,66 | 41,30 | 41,55 | 1,43% | 322.633,00 |
| 16.07.2025 | 40,75 | 41,52 | 40,60 | 40,97 | -0,29% | 421.803,00 |
| 15.07.2025 | 41,27 | 41,68 | 41,03 | 41,09 | -0,46% | 419.438,00 |
| 14.07.2025 | 40,82 | 41,28 | 40,80 | 41,28 | 0,94% | 343.850,00 |
| 11.07.2025 | 41,72 | 41,77 | 40,84 | 40,89 | -2,42% | 355.130,00 |
| 10.07.2025 | 41,04 | 41,91 | 40,93 | 41,91 | 3,07% | 336.677,00 |
| 09.07.2025 | 40,88 | 41,23 | 40,62 | 40,66 | -0,64% | 421.252,00 |
| 08.07.2025 | 40,55 | 41,21 | 40,27 | 40,92 | 0,74% | 473.445,00 |
| 07.07.2025 | 41,21 | 41,21 | 40,61 | 40,62 | -1,26% | 299.603,00 |
| 04.07.2025 | 40,66 | 41,22 | 40,64 | 41,14 | 0,62% | 185.542,00 |
| 03.07.2025 | 41,02 | 41,35 | 40,79 | 40,88 | 0,34% | 337.276,00 |