166,775€
0,65%
Echtzeit-Aktienkurs Quest Diagnostics
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,02% | 1,00 |
| 19.05.2026 | 162,85 | 164,63 | 161,63 | 164,02 | 0,35% | - |
| 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 |
| 14.05.2026 | 162,85 | 162,85 | 162,85 | 162,85 | 1,23% | 4,00 |
| 13.05.2026 | 162,43 | 162,88 | 160,25 | 160,88 | -1,39% | - |
| 12.05.2026 | 163,15 | 163,15 | 163,15 | 163,15 | 1,98% | 8,00 |
| 11.05.2026 | 159,00 | 161,55 | 158,73 | 159,98 | -0,64% | - |
| 08.05.2026 | 162,25 | 162,25 | 161,00 | 161,00 | 0,19% | 2,00 |
| 07.05.2026 | 160,35 | 160,70 | 160,35 | 160,70 | -2,19% | 9,00 |
| 06.05.2026 | 162,60 | 164,30 | 162,60 | 164,30 | -0,51% | 68,00 |
| 05.05.2026 | 163,45 | 165,15 | 163,45 | 165,15 | 1,47% | 3,00 |
| 04.05.2026 | 165,25 | 165,25 | 162,75 | 162,75 | 0,49% | 2,00 |
| 30.04.2026 | 161,75 | 161,95 | 161,75 | 161,95 | -2,41% | 30,00 |
| 29.04.2026 | 165,95 | 165,95 | 165,95 | 165,95 | -0,63% | 10,00 |
| 28.04.2026 | 168,05 | 169,25 | 167,00 | 167,00 | 0,51% | 60,00 |
| 27.04.2026 | 166,15 | 166,15 | 166,15 | 166,15 | -0,39% | 10,00 |
| 24.04.2026 | 171,85 | 171,85 | 166,80 | 166,80 | -2,17% | 128,00 |
| 23.04.2026 | 176,30 | 176,30 | 170,50 | 170,50 | -2,96% | 7,00 |
| 22.04.2026 | 175,70 | 175,70 | 175,70 | 175,70 | -1,13% | 7,00 |
| 21.04.2026 | 166,10 | 177,70 | 166,10 | 177,70 | 7,15% | 16,00 |
| 20.04.2026 | 165,85 | 165,85 | 165,85 | 165,85 | 0,99% | 1,00 |
| 17.04.2026 | 162,73 | 164,23 | 161,52 | 164,23 | 0,44% | - |
| 16.04.2026 | 163,50 | 163,50 | 163,50 | 163,50 | 0,03% | 2,00 |
| 15.04.2026 | 164,80 | 164,80 | 163,45 | 163,45 | -0,27% | 2,00 |
| 14.04.2026 | 163,90 | 163,90 | 163,90 | 163,90 | 0,24% | 87,00 |
| 13.04.2026 | 163,50 | 163,50 | 163,50 | 163,50 | -0,21% | 30,00 |
| 10.04.2026 | 168,40 | 168,40 | 163,85 | 163,85 | -2,75% | 12,00 |
| 09.04.2026 | 170,23 | 170,23 | 168,10 | 168,48 | -0,84% | - |
| 08.04.2026 | 169,90 | 169,90 | 169,90 | 169,90 | -0,93% | 1,00 |
| 07.04.2026 | 172,60 | 173,50 | 170,90 | 171,50 | 0,20% | 7,00 |
| 02.04.2026 | 169,23 | 172,43 | 168,85 | 171,15 | 0,06% | - |
| 01.04.2026 | 171,05 | 171,05 | 171,05 | 171,05 | 0,68% | 1,00 |
| 31.03.2026 | 173,18 | 173,75 | 169,90 | 169,90 | -0,89% | - |
| 30.03.2026 | 170,58 | 172,30 | 169,70 | 171,43 | 0,50% | - |
| 27.03.2026 | 172,40 | 172,50 | 170,02 | 170,58 | -0,48% | - |
| 26.03.2026 | 169,40 | 172,15 | 168,65 | 171,40 | 0,75% | - |
| 25.03.2026 | 169,18 | 170,40 | 167,73 | 170,13 | 0,01% | - |
| 24.03.2026 | 170,10 | 170,10 | 170,10 | 170,10 | 0,29% | 18,00 |
| 23.03.2026 | 170,65 | 170,65 | 169,60 | 169,60 | 0,15% | 34,00 |
| 20.03.2026 | 168,35 | 169,35 | 168,30 | 169,35 | 0,80% | 83,00 |
| 19.03.2026 | 168,15 | 168,15 | 168,00 | 168,00 | -2,11% | 18,00 |
| 18.03.2026 | 173,08 | 173,20 | 170,90 | 171,63 | -0,22% | - |
| 17.03.2026 | 172,48 | 173,63 | 171,02 | 172,00 | -1,80% | - |
| 16.03.2026 | 174,70 | 175,15 | 174,70 | 175,15 | -0,34% | 101,00 |
| 13.03.2026 | 174,45 | 176,93 | 174,27 | 175,75 | -0,31% | - |
| 12.03.2026 | 176,30 | 176,30 | 176,30 | 176,30 | 1,53% | 1,00 |
| 11.03.2026 | 172,88 | 173,88 | 171,50 | 173,65 | 0,12% | - |
| 10.03.2026 | 173,60 | 173,60 | 173,45 | 173,45 | 2,18% | 16,00 |
| 09.03.2026 | 171,40 | 171,40 | 169,75 | 169,75 | -1,48% | 3,00 |
| 06.03.2026 | 171,85 | 172,30 | 171,85 | 172,30 | -3,50% | 27,00 |
| 05.03.2026 | 178,55 | 178,55 | 178,55 | 178,55 | -1,22% | 5,00 |
| 04.03.2026 | 180,75 | 180,75 | 180,75 | 180,75 | 1,77% | 1,00 |
| 03.03.2026 | 177,00 | 177,60 | 177,00 | 177,60 | -0,25% | 26,00 |
| 02.03.2026 | 179,05 | 179,05 | 178,05 | 178,05 | -1,12% | 10,00 |
| 27.02.2026 | 178,27 | 180,10 | 177,10 | 180,08 | 1,37% | - |
| 26.02.2026 | 176,95 | 177,65 | 176,95 | 177,65 | -0,59% | 30,00 |
| 25.02.2026 | 178,70 | 178,70 | 178,70 | 178,70 | 1,79% | 6,00 |
| 24.02.2026 | 175,55 | 175,55 | 175,55 | 175,55 | 0,40% | 11,00 |
| 23.02.2026 | 169,10 | 174,85 | 169,10 | 174,85 | 1,19% | 7,00 |
| 20.02.2026 | 172,80 | 172,80 | 172,80 | 172,80 | 0,33% | 1,00 |
| 19.02.2026 | 173,48 | 174,58 | 172,18 | 172,23 | -0,66% | - |
| 18.02.2026 | 173,98 | 174,90 | 172,98 | 173,38 | 0,92% | - |
| 17.02.2026 | 172,10 | 174,00 | 171,80 | 171,80 | -1,01% | 116,00 |
| 16.02.2026 | 175,45 | 175,45 | 173,55 | 173,55 | 0,12% | 2,00 |
| 13.02.2026 | 173,35 | 173,35 | 173,35 | 173,35 | -2,61% | 1,00 |
| 12.02.2026 | 178,00 | 178,00 | 178,00 | 178,00 | 2,71% | 2,00 |
| 11.02.2026 | 171,75 | 173,30 | 171,75 | 173,30 | 5,03% | 6,00 |
| 10.02.2026 | 161,70 | 165,00 | 161,70 | 165,00 | 3,03% | 109,00 |
| 09.02.2026 | 161,90 | 161,90 | 160,15 | 160,15 | -0,77% | 2,00 |
| 06.02.2026 | 162,95 | 164,10 | 161,35 | 161,40 | -1,13% | - |
| 05.02.2026 | 159,75 | 163,25 | 159,65 | 163,25 | 4,58% | 113,00 |
| 04.02.2026 | 156,10 | 156,10 | 156,10 | 156,10 | -1,79% | 9,00 |
| 03.02.2026 | 158,95 | 158,95 | 158,95 | 158,95 | 0,57% | 7,00 |
| 02.02.2026 | 157,70 | 158,05 | 157,70 | 158,05 | 3,13% | 378,00 |
| 30.01.2026 | 153,25 | 153,25 | 153,25 | 153,25 | -0,33% | 79,00 |
| 29.01.2026 | 153,10 | 154,23 | 151,77 | 153,75 | 0,92% | - |
| 28.01.2026 | 152,35 | 152,35 | 152,35 | 152,35 | -0,54% | 68,00 |
| 27.01.2026 | 154,35 | 154,38 | 151,90 | 153,18 | 0,71% | - |
| 26.01.2026 | 152,10 | 152,10 | 152,10 | 152,10 | -1,23% | 1,00 |
| 23.01.2026 | 156,00 | 156,00 | 154,00 | 154,00 | -2,30% | 3,00 |
| 22.01.2026 | 158,35 | 158,83 | 156,50 | 157,63 | -0,93% | - |
| 21.01.2026 | 161,75 | 161,95 | 158,52 | 159,10 | -1,24% | - |
| 20.01.2026 | 158,55 | 161,10 | 158,55 | 161,10 | -0,14% | 2,00 |
| 19.01.2026 | 161,43 | 162,02 | 160,90 | 161,33 | -1,83% | - |
| 16.01.2026 | 164,30 | 164,68 | 162,60 | 164,33 | 2,45% | - |
| 15.01.2026 | 159,70 | 162,15 | 159,70 | 160,40 | 1,74% | 79,00 |
| 14.01.2026 | 156,75 | 157,65 | 156,75 | 157,65 | 4,75% | 2,00 |
| 13.01.2026 | 150,50 | 150,50 | 150,50 | 150,50 | 0,23% | 63,00 |
| 12.01.2026 | 150,15 | 150,15 | 150,15 | 150,15 | -1,67% | 4,00 |
| 09.01.2026 | 152,70 | 152,70 | 152,70 | 152,70 | 0,66% | 10,00 |
| 08.01.2026 | 151,70 | 151,70 | 151,70 | 151,70 | -0,95% | 1,00 |
| 07.01.2026 | 155,25 | 155,30 | 153,15 | 153,15 | 0,69% | 3,00 |
| 06.01.2026 | 152,10 | 152,10 | 152,10 | 152,10 | 3,75% | 5,00 |
| 05.01.2026 | 148,30 | 148,30 | 146,60 | 146,60 | 0,03% | 13,00 |
| 02.01.2026 | 148,75 | 148,75 | 146,30 | 146,55 | -1,73% | 43,00 |
| 30.12.2025 | 148,93 | 149,23 | 148,93 | 149,13 | 0,15% | - |
| 29.12.2025 | 150,10 | 150,10 | 148,65 | 148,90 | 0,47% | 24,00 |
| 23.12.2025 | 150,50 | 150,50 | 148,20 | 148,20 | -2,05% | 97,00 |