Deutsche Märkte geschlossen

Qiagen N.V. (QIA.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
42,98+0,78 (+1,85%)
Börsenschluss: 05:35PM CEST
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
09. Sept. 202246,4346,7645,9646,4246,42471.359
08. Sept. 202246,0046,5045,2746,3946,39387.244
07. Sept. 202245,8846,0345,4445,9145,91277.335
06. Sept. 202245,5046,3445,4646,1246,12349.790
05. Sept. 202245,2145,5644,9245,5645,56246.271
02. Sept. 202245,4445,7745,1345,6745,67331.202
01. Sept. 202245,2645,3744,7845,0045,00380.311
31. Aug. 202245,8345,8744,9545,2545,25632.037
30. Aug. 202245,8146,3445,4245,7645,76342.846
29. Aug. 202246,1746,6145,7045,9845,98245.969
26. Aug. 202247,9748,1446,8047,1647,16333.396
25. Aug. 202247,7047,9847,4547,8847,88241.678
24. Aug. 202246,5547,5346,4547,5347,53336.442
23. Aug. 202246,9747,1746,5046,5346,53334.495
22. Aug. 202246,7747,1846,4347,1247,12269.147
19. Aug. 202246,5547,3646,5146,8646,86432.087
18. Aug. 202247,2247,2846,6946,9446,94271.612
17. Aug. 202247,9348,0547,0447,2547,25380.996
16. Aug. 202248,7048,7147,4847,6947,69429.142
15. Aug. 202248,6048,9148,4748,4748,47228.765
12. Aug. 202248,3948,4747,8448,3648,36330.350
11. Aug. 202248,2848,8348,1348,5848,58425.985
10. Aug. 202247,1948,2147,0348,0348,03327.903
09. Aug. 202248,4448,7347,5847,5847,58446.218
08. Aug. 202248,6148,8748,3948,5648,56533.599
05. Aug. 202248,7549,1048,0648,3648,36536.254
04. Aug. 202249,2549,3748,5348,7548,75419.684
03. Aug. 202248,5049,0148,3848,9548,95514.479
02. Aug. 202248,1948,7047,4748,4748,47311.117
01. Aug. 202248,6448,8548,3048,5048,50581.981
29. Juli 202248,7549,1848,2448,8648,86646.933
28. Juli 202247,0848,4046,6148,4048,40516.975
27. Juli 202246,9647,2146,3646,8346,83645.770
26. Juli 202246,4146,6746,0546,4346,43457.763
25. Juli 202246,4146,9846,1046,3946,39479.087
22. Juli 202247,2847,7246,6946,8946,89456.720
21. Juli 202245,7647,7045,6147,4647,46547.402
20. Juli 202245,8645,9945,4345,7045,70505.977
19. Juli 202245,3745,9044,8145,9045,90467.603
18. Juli 202246,3346,7345,5745,6445,64512.974
15. Juli 202245,7946,3545,4646,3446,34474.629
14. Juli 202246,0446,4745,4145,4845,48508.050
13. Juli 202246,6546,7245,5346,1646,16631.395
12. Juli 202247,6047,6047,6047,6047,60-
11. Juli 202247,4047,8647,2947,6047,60468.752
08. Juli 202248,0048,1246,9247,4347,43698.760
07. Juli 202247,5047,9546,7947,8447,84614.787
06. Juli 202247,1147,6946,6447,3547,35553.528
05. Juli 202246,7146,9545,7946,6546,65786.941
04. Juli 202245,6446,4445,6446,2946,29372.201
01. Juli 202243,8545,4643,6545,4645,46590.075
30. Juni 202244,1544,9643,7544,7044,70798.449
29. Juni 202244,1144,7143,6244,3744,37508.418
28. Juni 202244,5045,1444,4144,5044,50648.511
27. Juni 202243,6244,6843,6244,6044,60633.225
24. Juni 202242,8743,8542,6043,5043,50659.310
23. Juni 202241,4342,3241,3342,1842,18548.826
22. Juni 202240,8241,6040,3641,5641,56516.151
21. Juni 202240,5741,1040,1340,9940,99677.605
20. Juni 202241,5841,7439,9440,2240,22531.013
17. Juni 202241,6442,0541,1041,3941,391.801.760
16. Juni 202242,1642,2541,2441,5541,55613.859
15. Juni 202241,2042,4340,7842,2842,28648.793
14. Juni 202242,3642,4040,6940,8340,83595.286
13. Juni 202242,0042,6041,8042,2242,22446.046
10. Juni 202243,0243,3542,3542,3642,36478.447
09. Juni 202243,5543,9143,2143,4643,46441.658
08. Juni 202243,6543,8343,1743,7543,75367.977
07. Juni 202242,8543,3442,4543,1943,19488.687
06. Juni 202242,7943,0842,5642,9342,93264.213
03. Juni 202243,2543,3942,3542,4342,43204.906
02. Juni 202242,2442,2442,2442,2442,24-
01. Juni 202242,8443,0241,8442,2442,24448.750
31. Mai 202244,0144,1542,8142,8142,811.138.034
30. Mai 202242,5942,5942,5942,5942,59-
27. Mai 202242,5942,5942,5942,5942,59-
26. Mai 202242,7942,8842,3542,5942,59369.399
25. Mai 202242,8242,8242,8242,8242,82-
24. Mai 202242,4143,3742,4142,8242,82335.427
23. Mai 202243,1443,4442,6142,8442,84440.170
20. Mai 202242,4743,0842,2442,7342,73550.968
19. Mai 202242,1442,2941,4942,2942,29662.493
18. Mai 202243,3943,7142,4042,4042,40579.413
17. Mai 202244,5044,5643,7744,0244,02635.422
16. Mai 202243,3644,4843,3644,2344,23326.754
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...