Deutsche Märkte öffnen in 1 Stunde 59 Minute

Qiagen N.V. (QIA.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
45,53-0,18 (-0,39%)
Börsenschluss: 05:35PM CET
Zeitraum:
30. Jan. 2022 - 30. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Jan. 2023------
27. Jan. 202345,7145,7145,7145,7145,71-
26. Jan. 202346,3746,5245,7045,7145,71361.343
25. Jan. 202346,1446,2345,6246,1046,10388.905
24. Jan. 202346,6046,7146,0746,2146,21260.956
23. Jan. 202346,3346,6446,2746,5246,52246.225
20. Jan. 202346,2346,5245,9846,3846,38390.264
19. Jan. 202346,6846,6845,8246,0946,09405.776
18. Jan. 202346,7446,9046,2346,2346,23358.587
17. Jan. 202347,0847,2246,4746,6646,66266.782
16. Jan. 202346,7147,2346,7147,0947,09188.124
13. Jan. 202346,8847,1746,6346,6646,66521.470
12. Jan. 202347,0747,3746,8546,8746,87513.078
11. Jan. 202347,4147,6046,6946,9146,91384.527
10. Jan. 202346,3647,3946,3647,0447,04388.957
09. Jan. 202346,9947,0946,4546,6146,61376.492
06. Jan. 202347,3247,4646,4046,9046,90451.472
05. Jan. 202347,3147,3746,8047,2247,22281.012
04. Jan. 202347,3148,3647,2647,3147,31486.989
03. Jan. 202345,8047,1845,7046,9946,99393.685
02. Jan. 202346,7647,1045,3045,6445,64249.640
30. Dez. 202247,0647,1446,8247,0147,01143.131
29. Dez. 202246,4447,2246,4147,2247,22311.816
28. Dez. 202246,4147,1146,2046,8046,80343.922
27. Dez. 202246,7346,8546,3346,4046,40202.073
23. Dez. 202246,4246,8446,1746,3546,35217.964
22. Dez. 202246,5246,7846,2646,5446,54190.920
21. Dez. 202246,3546,7345,9446,6246,62275.794
20. Dez. 202245,8546,1945,5546,1246,12255.907
19. Dez. 202246,2946,6845,9346,3546,35367.081
16. Dez. 202246,2246,6045,6746,1346,13981.110
15. Dez. 202246,8846,8846,0146,5146,51432.598
14. Dez. 202246,9147,2546,4447,1147,11434.910
13. Dez. 202247,4448,2646,8947,3347,33410.487
12. Dez. 202246,8347,6646,8347,5247,52315.262
09. Dez. 202246,8047,2546,5346,9946,99386.506
08. Dez. 202246,5846,9146,0846,9146,91424.356
07. Dez. 202246,1046,8845,8946,4346,43515.751
06. Dez. 202246,8046,9845,9846,0646,06411.528
05. Dez. 202247,4847,6146,4346,7546,75418.212
02. Dez. 202247,4548,0047,2447,7947,79425.668
01. Dez. 202247,6548,0147,3047,6547,65494.990
30. Nov. 202247,2347,4946,8547,3247,32746.323
29. Nov. 202247,6847,7747,1047,1847,18453.050
28. Nov. 202247,3747,7646,9947,5647,56457.532
25. Nov. 202246,9747,5246,9047,4247,42-
24. Nov. 202246,9547,3646,8447,2947,29194.360
23. Nov. 202246,9247,2346,4547,1647,16237.125
22. Nov. 202247,1547,1546,4046,8446,84311.585
21. Nov. 202246,2647,5746,1147,2747,27502.672
18. Nov. 202246,3546,5945,7346,2346,23561.024
17. Nov. 202246,2046,5345,8346,1146,11420.581
16. Nov. 202246,7147,1945,3945,7245,72572.573
15. Nov. 202245,8646,9745,7946,6346,63550.894
14. Nov. 202246,6546,7946,1046,1546,15364.803
11. Nov. 202246,1046,4945,5646,2746,27583.090
10. Nov. 202244,2545,9643,8045,5945,59986.379
09. Nov. 202243,8744,3843,1044,2244,22449.355
08. Nov. 202243,5944,6042,5244,2444,24682.056
07. Nov. 202242,6743,0141,8342,0242,02501.361
04. Nov. 202243,7843,7842,6042,8742,87562.039
03. Nov. 202243,6044,1243,2743,5943,59358.177
02. Nov. 202244,4945,2043,9543,9743,97433.830
01. Nov. 202243,9545,0743,9544,5544,55421.136
31. Okt. 202243,8144,1243,5143,7043,70561.648
28. Okt. 202243,5544,2743,5243,7343,73466.741
27. Okt. 202244,1844,3043,5043,6343,63395.665
26. Okt. 202243,8944,3143,5244,3144,31337.312
25. Okt. 202243,2743,7742,5543,6243,62327.392
24. Okt. 202243,1443,2642,6142,9442,94394.549
21. Okt. 202242,9043,2242,4842,8342,83591.023
20. Okt. 202243,3943,6142,8643,4943,49437.779
19. Okt. 202245,3345,3343,6543,6543,65359.199
18. Okt. 202245,5945,9544,9245,5245,52369.175
17. Okt. 202244,8345,7544,8345,3945,39558.196
14. Okt. 202244,8546,0544,8444,8444,84631.580
13. Okt. 202243,8544,8743,3944,7844,78626.584
12. Okt. 202244,6045,3244,1044,2744,27693.369
11. Okt. 202244,4744,8543,0444,3544,351.268.590
10. Okt. 202243,1243,4141,6241,8541,85570.825
07. Okt. 202244,7445,0043,6843,7343,73422.985
06. Okt. 202243,9844,9743,8544,7844,78556.725
05. Okt. 202243,6944,1743,6843,8743,87311.286
04. Okt. 202243,1244,0343,0343,9343,93604.956
03. Okt. 202242,3843,0842,2543,0043,00454.693
30. Sept. 202242,4043,1442,1842,9842,98471.355
29. Sept. 202242,7042,7041,9342,2042,20611.002
28. Sept. 202241,4143,0041,3242,8142,81550.845
27. Sept. 202242,8243,2442,6442,6942,69473.142
26. Sept. 202242,3542,8142,2642,2642,26381.154
23. Sept. 202242,5942,7841,6142,4842,48609.974
22. Sept. 202242,5143,0742,3342,4142,41404.697
21. Sept. 202243,3043,7642,9943,5143,51428.647
20. Sept. 202243,5243,5842,8643,2543,25403.606
19. Sept. 202243,3243,3942,8543,2743,27273.364
16. Sept. 202244,8944,8943,4543,4743,47831.735
15. Sept. 202245,2145,7144,8544,9744,97460.188
14. Sept. 202245,4145,7244,9445,0745,07401.067
13. Sept. 202246,2546,8945,3345,5045,50543.377
12. Sept. 202246,3046,4045,6946,3346,33366.210
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...