QIAGEN NV QIA
XETR · Deutschland · Gesundheitstechnologie
€38,95+0,23 (+0,59 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €38,94 | +0,58 % | €38,35 | €38,94 | €38,28 | 55,40K |
| 2026-09-30 | €38,72 | -1,01 % | €39,35 | €39,49 | €38,67 | 486,66K |
| 2026-09-29 | €39,12 | -0,48 % | €39,51 | €39,64 | €38,79 | 764,17K |
| 2026-09-28 | €39,31 | +0,90 % | €38,54 | €39,71 | €38,51 | 610,63K |
| 2026-09-25 | €38,96 | +0,31 % | €39,00 | €39,51 | €38,76 | 457,03K |
| 2026-09-24 | €38,83 | +0,84 % | €38,76 | €39,76 | €38,50 | 350,23K |
| 2026-09-23 | €38,51 | +0,26 % | €38,02 | €38,51 | €37,91 | 314,02K |
| 2026-09-22 | €38,41 | -0,74 % | €39,48 | €39,51 | €38,22 | 682,21K |
| 2026-09-21 | €38,69 | +0,74 % | €38,30 | €38,75 | €37,97 | 650,45K |
| 2026-09-18 | €38,41 | -0,51 % | €38,42 | €39,00 | €38,27 | 987,96K |
| 2026-09-17 | €38,60 | +3,79 % | €37,60 | €39,10 | €37,51 | 707,31K |
| 2026-09-16 | €37,19 | +0,04 % | €37,30 | €37,45 | €36,77 | 340,71K |
| 2026-09-15 | €37,18 | +1,88 % | €36,35 | €37,18 | €36,21 | 429,42K |
| 2026-09-14 | €36,49 | -0,08 % | €36,80 | €37,24 | €36,44 | 382,54K |
| 2026-09-11 | €36,53 | -0,25 % | €36,88 | €36,88 | €36,21 | 296,73K |
| 2026-09-10 | €36,62 | -0,01 % | €36,08 | €36,69 | €36,01 | 314,05K |
| 2026-09-09 | €36,62 | +0,41 % | €35,74 | €36,62 | €35,70 | 409,22K |
| 2026-09-08 | €36,47 | +0,36 % | €36,10 | €36,79 | €36,10 | 384,58K |
| 2026-09-07 | €36,34 | -2,93 % | €36,87 | €36,87 | €36,28 | 289,44K |
| 2026-09-04 | €37,44 | -0,09 % | €38,01 | €38,01 | €36,85 | 468,82K |
| 2026-09-03 | €37,47 | -1,80 % | €37,76 | €38,31 | €37,18 | 299,81K |
| 2026-09-02 | €38,15 | +2,14 % | €37,37 | €38,73 | €37,31 | 356,20K |
| 2026-09-01 | €37,35 | +0,32 % | €37,47 | €38,24 | €37,15 | 503,37K |
| 2026-08-31 | €37,24 | -0,94 % | €37,49 | €37,51 | €36,74 | 863,79K |
| 2026-08-28 | €37,59 | -0,42 % | €37,35 | €37,78 | €37,13 | 329,67K |
| 2026-08-27 | €37,75 | +1,10 % | €37,10 | €37,92 | €36,73 | 448,09K |
| 2026-08-26 | €37,34 | +1,72 % | €37,70 | €37,90 | €37,08 | 503,62K |
| 2026-08-25 | €36,71 | +0,84 % | €35,86 | €36,82 | €35,44 | 651,47K |
| 2026-08-24 | €36,40 | -3,09 % | €38,05 | €39,40 | €35,96 | 1,38M |
| 2026-08-21 | €37,56 | -3,02 % | €37,92 | €38,36 | €37,52 | 561,32K |
| 2026-08-20 | €38,74 | +3,05 % | €38,10 | €38,92 | €37,81 | 789,92K |
| 2026-08-19 | €37,59 | +2,05 % | €36,78 | €37,85 | €36,36 | 544,34K |
| 2026-08-18 | €36,83 | -0,63 % | €36,92 | €37,53 | €36,81 | 367,75K |
| 2026-08-17 | €37,07 | -0,59 % | €37,06 | €37,17 | €36,58 | 280,21K |
| 2026-08-14 | €37,29 | -0,98 % | €37,55 | €37,89 | €37,21 | 520,75K |
| 2026-08-13 | €37,66 | +1,67 % | €37,49 | €37,95 | €37,35 | 493,09K |
| 2026-08-12 | €37,04 | -0,09 % | €36,81 | €37,04 | €36,44 | 868,85K |
| 2026-08-11 | €37,08 | -3,58 % | €38,15 | €38,21 | €37,08 | 723,08K |
| 2026-08-10 | €38,45 | +5,46 % | €36,91 | €38,45 | €36,90 | 752,81K |
| 2026-08-07 | €36,46 | +0,89 % | €37,00 | €37,40 | €36,30 | 664,42K |
| 2026-08-06 | €36,14 | -0,63 % | €36,00 | €36,81 | €35,56 | 725,34K |
| 2026-08-05 | €36,37 | +0,90 % | €36,95 | €36,95 | €36,20 | 503,01K |
| 2026-08-04 | €36,04 | -0,93 % | €37,18 | €37,40 | €35,96 | 550,86K |
| 2026-08-03 | €36,38 | +1,86 % | €36,16 | €37,04 | €35,99 | 780,18K |
| 2026-07-31 | €35,72 | -0,75 % | €35,51 | €35,96 | €35,42 | 554,82K |
| 2026-07-30 | €35,99 | -2,55 % | €35,43 | €36,56 | €35,25 | 619,16K |
| 2026-07-29 | €36,93 | +0,65 % | €36,85 | €37,21 | €36,58 | 721,84K |
| 2026-07-28 | €36,69 | +0,47 % | €36,28 | €37,29 | €35,88 | 764,25K |
| 2026-07-27 | €36,52 | +0,51 % | €37,45 | €37,49 | €36,06 | 589,71K |
| 2026-07-24 | €36,33 | -0,66 % | €36,35 | €36,60 | €36,02 | 457,98K |
| 2026-07-23 | €36,58 | +3,13 % | €35,40 | €36,58 | €34,97 | 838,86K |
| 2026-07-22 | €35,47 | +0,30 % | €35,67 | €36,05 | €35,33 | 439,71K |
| 2026-07-21 | €35,36 | -1,12 % | €35,00 | €35,69 | €34,52 | 754,77K |
| 2026-07-20 | €35,76 | -0,57 % | €35,90 | €36,06 | €35,63 | 395,28K |
| 2026-07-17 | €35,97 | -0,55 % | €36,32 | €36,66 | €35,81 | 682,79K |
| 2026-07-16 | €36,17 | -1,28 % | €36,16 | €36,46 | €36,01 | 652,04K |
| 2026-07-15 | €36,63 | +1,10 % | €36,31 | €36,88 | €36,10 | 965,35K |
| 2026-07-14 | €36,24 | -0,26 % | €35,80 | €36,33 | €35,10 | 795,80K |
| 2026-07-13 | €36,33 | -0,21 % | €36,41 | €36,58 | €35,99 | 664,23K |
| 2026-07-10 | €36,40 | -0,72 % | €36,73 | €37,05 | €36,27 | 801,90K |
| 2026-07-09 | €36,67 | +10,62 % | €32,82 | €37,87 | €32,82 | 1,98M |
| 2026-07-08 | €33,15 | -2,84 % | €33,58 | €33,58 | €33,02 | 592,39K |
| 2026-07-07 | €34,12 | +0,13 % | €33,88 | €34,84 | €33,88 | 486,95K |
| 2026-07-06 | €34,08 | -1,59 % | €34,89 | €35,08 | €33,87 | 643,00K |
| 2026-07-03 | €34,63 | -1,01 % | €34,81 | €34,89 | €34,46 | 345,01K |
| 2026-07-02 | €34,98 | +1,57 % | €34,76 | €35,07 | €34,40 | 755,63K |
| 2026-07-01 | €34,44 | +1,59 % | €34,18 | €34,60 | €34,04 | 860,70K |
| 2026-06-30 | €33,90 | -1,94 % | €34,22 | €34,64 | €33,80 | 739,16K |
| 2026-06-29 | €34,57 | +0,74 % | €34,85 | €34,88 | €34,42 | 610,58K |
| 2026-06-26 | €34,31 | -0,59 % | €34,17 | €34,35 | €33,74 | 887,08K |
| 2026-06-25 | €34,52 | +1,51 % | €33,78 | €34,78 | €33,54 | 811,72K |
| 2026-06-24 | €34,01 | +4,28 % | €32,88 | €34,55 | €32,74 | 973,69K |
| 2026-06-23 | €32,61 | +1,73 % | €32,24 | €32,83 | €32,19 | 577,62K |
| 2026-06-22 | €32,06 | -0,25 % | €32,19 | €32,39 | €31,82 | 615,63K |
| 2026-06-19 | €32,13 | +0,42 % | €32,34 | €32,44 | €31,85 | 1,51M |
| 2026-06-18 | €32,00 | -0,64 % | €32,00 | €32,10 | €31,44 | 804,48K |
| 2026-06-17 | €32,21 | +0,11 % | €32,01 | €32,73 | €31,93 | 892,44K |
| 2026-06-16 | €32,17 | +1,27 % | €32,05 | €32,44 | €32,00 | 634,55K |
| 2026-06-15 | €31,76 | -0,67 % | €32,38 | €32,44 | €31,65 | 554,03K |
| 2026-06-12 | €31,98 | -0,28 % | €31,99 | €32,22 | €31,80 | 756,68K |
| 2026-06-11 | €32,07 | -0,60 % | €31,74 | €32,31 | €31,70 | 870,82K |
| 2026-06-10 | €32,26 | +1,65 % | €32,32 | €32,42 | €31,72 | 861,23K |
| 2026-06-09 | €31,74 | -0,02 % | €31,55 | €31,94 | €31,34 | 461,38K |
| 2026-06-08 | €31,75 | -0,55 % | €31,45 | €31,98 | €31,25 | 425,94K |
| 2026-06-05 | €31,92 | -2,18 % | €32,28 | €32,66 | €31,83 | 516,94K |
| 2026-06-04 | €32,63 | +5,34 % | €31,32 | €32,70 | €31,15 | 881,76K |
| 2026-06-03 | €30,98 | +0,88 % | €30,17 | €31,00 | €30,17 | 526,40K |
| 2026-06-02 | €30,70 | -0,36 % | €30,92 | €31,42 | €30,67 | 439,77K |
| 2026-06-01 | €30,82 | -2,62 % | €31,22 | €31,48 | €30,52 | 363,47K |
| 2026-05-29 | €31,65 | +0,43 % | €31,76 | €31,92 | €31,38 | 1,31M |