234,850€
0,92%
Echtzeit-Aktienkurs Quest Diagnostics
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 232,10 | 232,10 | 232,10 | 232,10 | -0,26% | 1,00 |
| 11.11.2026 | 232,70 | 232,70 | 232,70 | 232,70 | 0,04% | 2,00 |
| 10.11.2026 | 232,30 | 232,60 | 232,30 | 232,60 | 1,13% | 55,00 |
| 09.11.2026 | 230,10 | 231,50 | 228,80 | 230,00 | -0,22% | 12,00 |
| 06.11.2026 | 228,90 | 230,50 | 226,50 | 230,50 | 1,56% | 48,00 |
| 05.11.2026 | 226,95 | 229,95 | 226,90 | 226,95 | 2,83% | - |
| 04.11.2026 | 221,00 | 221,00 | 220,70 | 220,70 | -0,41% | 3,00 |
| 03.11.2026 | 222,50 | 224,50 | 221,60 | 221,60 | -1,55% | 62,00 |
| 02.11.2026 | 225,50 | 225,50 | 225,10 | 225,10 | -1,05% | 49,00 |
| 30.10.2026 | 227,50 | 227,50 | 227,50 | 227,50 | 0,00% | 49,00 |
| 29.10.2026 | 221,30 | 227,50 | 221,30 | 227,50 | 5,28% | 63,00 |
| 27.10.2026 | 218,00 | 218,00 | 216,10 | 216,10 | -0,73% | 59,00 |
| 26.10.2026 | 214,80 | 217,80 | 214,80 | 217,70 | 0,65% | 389,00 |
| 23.10.2026 | 218,10 | 218,10 | 215,80 | 216,30 | 1,45% | 4,00 |
| 22.10.2026 | 211,50 | 213,20 | 211,50 | 213,20 | 0,95% | 76,00 |
| 21.10.2026 | 208,60 | 211,20 | 208,60 | 211,20 | 0,57% | 116,00 |
| 20.10.2026 | 210,10 | 210,10 | 210,00 | 210,00 | -0,85% | 53,00 |
| 16.10.2026 | 211,80 | 211,80 | 211,80 | 211,80 | 1,58% | 1,00 |
| 15.10.2026 | 210,50 | 210,50 | 208,50 | 208,50 | 3,58% | 4,00 |
| 08.10.2026 | 201,30 | 201,30 | 201,30 | 201,30 | -0,84% | 1,00 |
| 07.10.2026 | 204,50 | 204,50 | 202,70 | 203,00 | 0,35% | 76,00 |
| 06.10.2026 | 204,60 | 204,60 | 202,30 | 202,30 | -2,08% | 56,00 |
| 05.10.2026 | 209,20 | 209,20 | 206,60 | 206,60 | 0,44% | 21,00 |
| 02.10.2026 | 205,70 | 205,70 | 205,70 | 205,70 | -0,05% | 55,00 |
| 01.10.2026 | 206,50 | 206,50 | 205,80 | 205,80 | -0,68% | 62,00 |
| 25.09.2026 | 207,20 | 207,20 | 207,20 | 207,20 | -0,14% | 57,00 |
| 24.09.2026 | 202,90 | 207,50 | 202,90 | 207,50 | 0,14% | 7,00 |
| 23.09.2026 | 206,60 | 208,60 | 206,60 | 207,20 | 1,52% | 3,00 |
| 22.09.2026 | 200,50 | 204,90 | 198,95 | 204,10 | -5,81% | 61,00 |
| 21.09.2026 | 216,60 | 216,70 | 216,60 | 216,70 | 1,55% | 16,00 |
| 16.09.2026 | 213,40 | 213,40 | 213,40 | 213,40 | 2,89% | 1,00 |
| 15.09.2026 | 206,50 | 207,40 | 206,50 | 207,40 | 2,67% | 11,00 |
| 14.09.2026 | 203,00 | 203,00 | 202,00 | 202,00 | 2,46% | 80,00 |
| 10.09.2026 | 203,00 | 203,10 | 197,15 | 197,15 | -2,74% | 179,00 |
| 08.09.2026 | 202,70 | 202,70 | 199,05 | 202,70 | 0,00% | 33,00 |
| 07.09.2026 | 205,00 | 205,00 | 202,70 | 202,70 | -1,65% | 3,00 |
| 03.09.2026 | 206,10 | 206,10 | 206,10 | 206,10 | 1,68% | 10,00 |
| 02.09.2026 | 202,70 | 202,70 | 202,70 | 202,70 | -1,12% | 30,00 |
| 01.09.2026 | 208,30 | 208,30 | 205,00 | 205,00 | -0,97% | 14,00 |
| 31.08.2026 | 207,00 | 207,00 | 207,00 | 207,00 | -1,15% | 127,00 |
| 28.08.2026 | 210,80 | 210,80 | 209,40 | 209,40 | -0,52% | 48,00 |
| 24.08.2026 | 210,20 | 210,70 | 209,20 | 210,50 | 0,81% | 20,00 |
| 20.08.2026 | 205,70 | 208,90 | 205,70 | 208,80 | 0,63% | 37,00 |
| 19.08.2026 | 207,50 | 207,50 | 207,50 | 207,50 | 1,97% | 25,00 |
| 18.08.2026 | 201,30 | 203,50 | 201,30 | 203,50 | -0,44% | 83,00 |
| 17.08.2026 | 200,70 | 204,40 | 200,70 | 204,40 | -0,58% | 44,00 |
| 13.08.2026 | 205,60 | 205,60 | 205,60 | 205,60 | 0,00% | 12,00 |
| 12.08.2026 | 205,60 | 205,60 | 205,60 | 205,60 | -0,10% | 42,00 |
| 10.08.2026 | 205,80 | 205,80 | 205,80 | 205,80 | -0,05% | 20,00 |
| 07.08.2026 | 208,10 | 208,30 | 205,30 | 205,90 | 1,08% | 39,00 |
| 05.08.2026 | 203,30 | 203,70 | 203,30 | 203,70 | 1,39% | 50,00 |
| 04.08.2026 | 200,90 | 200,90 | 200,90 | 200,90 | -1,57% | 1,00 |
| 03.08.2026 | 204,10 | 204,10 | 204,10 | 204,10 | 0,10% | 1,00 |
| 31.07.2026 | 203,80 | 203,90 | 203,80 | 203,90 | -0,68% | 5,00 |
| 30.07.2026 | 205,30 | 205,30 | 205,30 | 205,30 | -0,63% | 42,00 |
| 29.07.2026 | 206,50 | 206,60 | 206,50 | 206,60 | -1,48% | 11,00 |
| 28.07.2026 | 210,60 | 210,60 | 209,70 | 209,70 | 3,45% | 21,00 |
| 27.07.2026 | 192,75 | 203,50 | 192,75 | 202,70 | -0,05% | 123,00 |
| 24.07.2026 | 201,30 | 204,60 | 195,55 | 202,80 | 1,53% | 68,00 |
| 23.07.2026 | 190,15 | 203,90 | 190,15 | 199,75 | 10,60% | 88,00 |
| 22.07.2026 | 180,60 | 180,60 | 180,60 | 180,60 | -0,39% | 6,00 |
| 21.07.2026 | 181,80 | 181,80 | 180,65 | 181,30 | -0,58% | 6,00 |
| 20.07.2026 | 185,75 | 185,75 | 182,35 | 182,35 | -0,14% | 22,00 |
| 17.07.2026 | 182,60 | 182,60 | 182,60 | 182,60 | 4,19% | 100,00 |
| 16.07.2026 | 175,25 | 175,25 | 175,25 | 175,25 | -2,29% | 1,00 |
| 15.07.2026 | 181,60 | 181,60 | 178,00 | 179,35 | -2,29% | 13,00 |
| 13.07.2026 | 180,55 | 183,55 | 180,55 | 183,55 | 0,63% | 118,00 |
| 10.07.2026 | 182,40 | 182,40 | 182,40 | 182,40 | -0,57% | 23,00 |
| 09.07.2026 | 181,65 | 183,45 | 181,65 | 183,45 | -0,68% | 2,00 |
| 08.07.2026 | 184,00 | 184,70 | 184,00 | 184,70 | -3,35% | 85,00 |
| 07.07.2026 | 191,10 | 191,10 | 191,10 | 191,10 | 1,14% | 1,00 |
| 06.07.2026 | 188,70 | 188,95 | 188,70 | 188,95 | -0,68% | 11,00 |
| 01.07.2026 | 186,15 | 190,25 | 186,15 | 190,25 | 1,77% | 44,00 |
| 30.06.2026 | 186,95 | 186,95 | 186,95 | 186,95 | 1,52% | 78,00 |
| 29.06.2026 | 183,70 | 184,15 | 183,70 | 184,15 | 1,49% | 50,00 |
| 26.06.2026 | 180,60 | 181,45 | 180,60 | 181,45 | 0,14% | 5,00 |
| 25.06.2026 | 181,20 | 181,20 | 181,20 | 181,20 | 2,06% | 1,00 |
| 24.06.2026 | 178,90 | 178,90 | 177,55 | 177,55 | 3,68% | 26,00 |
| 23.06.2026 | 167,05 | 172,85 | 167,05 | 171,25 | 1,12% | 4,00 |
| 22.06.2026 | 170,95 | 170,95 | 169,05 | 169,35 | 0,65% | 325,00 |
| 18.06.2026 | 173,05 | 173,05 | 168,25 | 168,25 | -3,91% | 20,00 |
| 16.06.2026 | 173,45 | 175,10 | 173,45 | 175,10 | -0,51% | 2,00 |
| 15.06.2026 | 176,15 | 176,15 | 176,00 | 176,00 | -0,03% | 182,00 |
| 11.06.2026 | 176,05 | 176,05 | 176,05 | 176,05 | -0,20% | 100,00 |
| 10.06.2026 | 177,35 | 177,35 | 175,60 | 176,40 | 2,47% | 17,00 |
| 09.06.2026 | 172,15 | 172,15 | 172,15 | 172,15 | 0,88% | 39,00 |
| 08.06.2026 | 174,55 | 175,30 | 170,65 | 170,65 | 1,04% | 265,00 |
| 05.06.2026 | 168,60 | 168,90 | 168,60 | 168,90 | -0,88% | 128,00 |
| 04.06.2026 | 169,65 | 170,40 | 169,65 | 170,40 | 2,04% | 23,00 |
| 03.06.2026 | 167,00 | 167,00 | 167,00 | 167,00 | 0,60% | 2,00 |
| 01.06.2026 | 168,35 | 168,35 | 166,00 | 166,00 | -0,75% | 123,00 |
| 29.05.2026 | 167,25 | 167,25 | 167,25 | 167,25 | 0,48% | 20,00 |
| 27.05.2026 | 166,45 | 166,45 | 166,45 | 166,45 | -0,03% | 2,00 |
| 26.05.2026 | 168,15 | 169,80 | 166,50 | 166,50 | -1,22% | 79,00 |
| 25.05.2026 | 170,10 | 170,20 | 168,55 | 168,55 | -0,88% | 14,00 |
| 22.05.2026 | 168,60 | 170,15 | 168,60 | 170,05 | 1,98% | 39,00 |
| 21.05.2026 | 166,55 | 166,75 | 166,55 | 166,75 | 0,63% | 12,00 |
| 20.05.2026 | 165,70 | 165,70 | 165,70 | 165,70 | 1,38% | 1,00 |
| 18.05.2026 | 163,45 | 163,45 | 163,45 | 163,45 | 2,16% | 19,00 |
| 15.05.2026 | 161,25 | 161,25 | 160,00 | 160,00 | -1,75% | 90,00 |