Qiagen N.V. - Historische Kurse

mehr : Details | Chartanalyse | Historische Kurse
Intervall wählen:
von : Start date  
bis: End date
Date
1970-Jan-01X-Ssl
1970-Jan-01
1970-Jan-01 http/1.1 r9.ycpi.nyc.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 17-Dec-2016 16:23:20 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Dez-0124.0524.2922.3523.0264140023.02
2014-Nov-0323.4224.1923.3223.9351770023.93
2014-Okt-0122.8323.8420.7323.46101900023.46
2014-Sep-0224.3024.5622.6622.7785070022.77
2014-Aug-0124.1824.4323.2724.1759170024.17
2014-Jul-0124.2725.3224.1024.4395040024.43
2014-Jun-0222.8124.8322.5324.4583830024.45
2014-Mai-0121.8423.1521.6022.9679670022.96
2014-Apr-0121.1021.9319.4621.90125390021.90
2014-Mär-0321.7222.3620.3321.09144630021.09
2014-Feb-0322.2822.9921.5522.25119170022.25
2014-Jan-0223.3124.8221.7222.12119370022.12
2013-Dez-0223.0723.8422.1723.8166680023.81
2013-Nov-0122.9624.7422.3823.2991540023.29
2013-Okt-0121.5423.2420.5223.1672910023.16
2013-Sep-0320.0621.9520.0121.4061010021.40
2013-Aug-0121.0621.8120.0120.0467080020.04
2013-Jul-0119.9721.0219.2820.9073890020.90
2013-Jun-0318.6620.0618.3019.91100330019.91
2013-Mai-0119.5319.6918.4718.6876900018.68
2013-Apr-0120.7121.2719.3319.8883260019.88
2013-Mär-0121.1721.4320.0121.0894820021.08
2013-Feb-0121.1122.2020.3021.4490990021.44
2013-Jan-0218.6021.3118.4420.9892520020.98
2012-Dez-0318.8118.8917.5718.1580520018.15
2012-Nov-0117.6118.9016.9818.5052100018.50
2012-Okt-0119.0919.4117.1417.4569180017.45
2012-Sep-0417.8619.1117.6218.5165070018.51
2012-Aug-0117.8218.0816.8917.7463300017.74
2012-Jul-0216.8518.0715.9017.61133050017.61
2012-Jun-0115.8316.9615.6616.7091570016.70
2012-Mai-0116.7517.3115.9116.00144160016.00
2012-Apr-0215.5816.8214.7816.73152610016.73
2012-Mär-0115.2915.7914.4215.57113250015.57
2012-Feb-0115.9316.2315.0815.28127910015.28
2012-Jan-0314.1116.9714.0516.18135270016.18
2011-Dez-0114.9515.0913.2013.81193830013.81
2011-Nov-0113.1914.9312.9614.91176260014.91
2011-Okt-0313.7514.6712.4713.78218100013.78
2011-Sep-0115.3215.4913.0513.83166380013.83
2011-Aug-0117.0217.1313.9915.44302130015.44
2011-Jul-0119.1419.7516.5816.94210190016.94
2011-Jun-0119.6719.9018.4519.02351400019.02
2011-Mai-0221.5022.2019.2019.73176770019.73
2011-Apr-0120.2721.7719.6921.37139890021.37
2011-Mär-0120.6721.0019.1220.05118280020.05
2011-Feb-0118.6420.7918.0820.63183150020.63
2011-Jan-0319.6520.0218.0218.45103460018.45
2010-Dez-0118.4520.0218.3919.5592690019.55
2010-Nov-0119.0819.6017.9618.29196530018.29
2010-Okt-0118.0019.1116.8618.82208480018.82
2010-Sep-0118.2319.2217.7217.74130840017.74
2010-Aug-0218.8519.7717.5617.82173580017.82
2010-Jul-0119.6220.8018.0618.72256140018.72
2010-Jun-0121.1721.6819.1719.22163540019.22
2010-Mai-0322.9223.2219.7821.08120930021.08
2010-Apr-0123.1624.0021.9022.85118660022.85
2010-Mär-0122.0023.3321.8922.9979700022.99
2010-Feb-0121.9222.1620.2621.81126670021.81
2010-Jan-0422.8723.7121.7621.76118630021.76
2009-Dez-0122.2022.9121.2822.33132610022.33
2009-Nov-0220.7723.5820.5622.10117640022.10
2009-Okt-0121.1021.9720.4620.8385650020.83
2009-Sep-0120.4323.3520.0521.28174020021.28
2009-Aug-0319.2121.4618.7520.5595990020.55
2009-Jul-0118.6719.3617.2018.9668360018.96
2009-Jun-0117.8818.6817.2218.5978070018.59
2009-Mai-0116.6117.8615.7517.60118010017.60
2009-Apr-0116.0616.8614.7916.48135530016.48
2009-Mär-0216.4516.4514.3215.96134910015.96
2009-Feb-0216.3018.2015.9516.02137650016.02
2009-Jan-0217.2518.2316.0017.1580420017.15
2008-Dez-0115.5317.5914.7817.5667900017.56
2008-Nov-0314.7016.2913.8216.13126270016.13
2008-Okt-0119.0620.2812.5214.26107170014.26
2008-Sep-0221.1621.4216.2619.7379200019.73
2008-Aug-0118.9621.8318.3621.16118120021.16
2008-Jul-0119.9421.1418.7418.7989830018.79
2008-Jun-0219.8620.5718.4920.1381080020.13
2008-Mai-0122.0522.6219.8219.9168260019.91
2008-Apr-0120.8322.6120.5222.2144680022.21
2008-Mär-0321.9222.2118.1720.80120080020.80
2008-Feb-0120.4722.5819.9421.9980940021.99
2008-Jan-0221.5223.5318.4320.4092610020.40
2007-Dez-0321.5023.1920.4321.0548310021.05
2007-Nov-0122.7423.8319.8621.0766430021.07
2007-Okt-0119.0023.6519.0023.5497380023.54
2007-Sep-0417.0119.7516.8219.41111940019.41
2007-Aug-0117.0018.2316.0717.0295720017.02
2007-Jul-0218.2818.6216.6517.20140480017.20
2007-Jun-0117.2718.3315.2217.79175890017.79
2007-Mai-0117.7018.1016.5617.4325310017.43
2007-Apr-0217.1718.1816.9717.7327530017.73
2007-Mär-0116.0517.7615.4817.1828910017.18
2007-Feb-0117.7618.0216.0816.3943070016.39
2007-Jan-0315.8717.3515.2417.2760220017.27
2006-Dez-0114.5415.5114.2415.1327330015.13
2006-Nov-0115.8616.1714.2014.5937270014.59
2006-Okt-0215.8416.2614.9115.8129730015.81
2006-Sep-0114.3915.9713.9115.8420970015.84
2006-Aug-0115.1615.3014.0414.4634330014.46
2006-Jul-0313.6915.3313.2015.2135080015.21
2006-Jun-0114.1214.5012.8013.7223950013.72
2006-Mai-0114.9015.5313.3014.2547540014.25
2006-Apr-0314.5914.9213.7514.9019290014.90
2006-Mär-0114.7915.5714.1914.9127530014.91
2006-Feb-0111.8115.5811.7514.9147710014.91
2006-Jan-0311.9112.6211.5611.8428680011.84
2005-Dez-0111.2412.0511.1811.7523550011.75
2005-Nov-0111.8012.3710.7611.2327290011.23
2005-Okt-0312.9013.9511.6111.8634150011.86
2005-Sep-0112.8113.8412.6813.0417740013.04
2005-Aug-0113.5113.8312.2012.6211830012.62
2005-Jul-0111.6213.6511.4313.2813780013.28
2005-Jun-0112.0012.0811.3811.5416140011.54
2005-Mai-0213.0813.0811.9111.9819100011.98
2005-Apr-0111.9613.4711.9013.0036120013.00
2005-Mär-0112.5512.6611.6711.9435780011.94
2005-Feb-0110.7312.7510.6512.4737380012.47
2005-Jan-0311.1811.7210.4510.7626500010.76
2004-Dez-0110.8011.4410.4010.9512430010.95
2004-Nov-0110.6411.2110.1010.8116910010.81
2004-Okt-0111.4611.7810.3610.6220610010.62
2004-Sep-018.9311.468.7211.4535850011.45
2004-Aug-029.8210.248.698.945606008.94
2004-Jul-0112.2112.269.469.852415009.85
2004-Jun-0110.9512.2010.8312.1117270012.11
2004-Mai-0311.8912.8910.4811.1024780011.10
2004-Apr-0113.2613.8011.6811.8536680011.85
2004-Mär-0114.0114.7512.1013.1529670013.15
2004-Feb-0213.2616.1312.8013.3136380013.31
2004-Jan-0212.3714.3012.0313.0319270013.03
2003-Dez-0111.4712.4810.8511.9624620011.96
2003-Nov-0311.3111.5510.2411.2124780011.21
2003-Okt-0110.3412.0610.0511.7415880011.74
2003-Sep-0212.0912.9510.4610.6140090010.61
2003-Aug-019.1113.168.9412.5132610012.51
2003-Jul-018.519.988.458.892238008.89
2003-Jun-029.7510.207.908.122664008.12
2003-Mai-016.709.596.499.402798009.40
2003-Apr-015.657.095.206.312248006.31
2003-Mär-035.846.255.635.811953005.81
2003-Feb-035.645.975.185.842324005.84
2003-Jan-025.266.285.225.671957005.67
2002-Dez-026.777.055.035.1934482005.19
2002-Nov-016.567.036.006.501530006.47
2002-Okt-014.247.674.196.702911006.66
2002-Sep-035.976.354.424.593571004.57
2002-Aug-016.937.355.975.974139005.94
2002-Jul-0110.6611.215.986.9110763006.87
2002-Jun-0315.5815.5810.5511.6539740011.59
2002-Mai-0112.8216.2912.5915.0640260014.98
2002-Apr-0115.0515.3912.0213.1021180013.03
2002-Mär-0114.7117.2013.8614.8939820014.81
2002-Feb-0119.4620.0014.8415.3024360015.22
2002-Jan-0219.0621.3618.3419.0117820018.91
2001-Dez-0319.1820.2818.0418.5613110018.46
2001-Nov-0117.9020.6916.5619.6814680019.58
2001-Okt-0114.6018.7514.2517.9017440017.81
2001-Sep-0419.3820.9010.2514.7136060014.63
2001-Aug-0121.6022.5219.3120.809110020.69
2001-Jul-0222.6224.0517.0121.3027120021.19
2001-Jun-0124.7525.6018.4522.0520970021.93
2001-Mai-0127.0828.4624.1624.6518480024.52
2001-Apr-0220.9827.3018.6226.4023480026.26
2001-Mär-0126.0029.7516.8820.5634380020.45
2001-Feb-0132.7535.6225.5627.5017590027.35
2001-Jan-0235.5035.8121.0033.3846600033.20
2000-Dez-0135.0039.8830.7534.5915190034.41
2000-Nov-0143.6244.7528.5034.5618490034.38
2000-Okt-0247.5048.7533.8843.1220550042.90
2000-Sep-0148.2549.7542.3147.1222730046.88
2000-Aug-0147.1252.5043.5647.7528640047.50
2000-Jul-03184.00214.0043.5049.7530970049.49
2000-Jun-01153.00199.00152.00174.0022500043.27
2000-Mai-01146.00158.00127.00152.3825210037.89
2000-Apr-03138.88170.50108.00145.1252600036.09
2000-Mär-01165.00226.25132.00136.0064260033.82
2000-Feb-01113.00187.12110.50174.5038910043.39
2000-Jan-0377.50139.0071.5098.8831180024.59
1999-Dez-0166.5084.0066.5075.5014590018.78
1999-Nov-0153.8870.8852.4467.0020620016.66
1999-Okt-0142.5053.5642.5053.3817260013.27
1999-Sep-0142.6243.6240.1242.628440010.60
1999-Aug-0235.5044.7533.7543.7514160010.88
1999-Jul-0167.0072.5035.7536.00854008.95
1999-Jun-0171.0073.5066.7568.001232008.46
1999-Mai-0372.0079.4170.0070.12855008.72
1999-Apr-0168.0073.2566.7573.25601009.11
1999-Mär-0169.6274.7566.5068.121382008.47
1999-Feb-0168.8879.5068.2572.44945009.01
1999-Jan-0464.5073.5063.5068.88888008.56
1998-Dez-0159.7567.0059.7560.25856007.49
1998-Nov-0264.0067.0060.7561.002164007.58
1998-Okt-0150.7561.2544.7560.753017007.55
1998-Sep-0149.0058.5048.1254.502155006.78
1998-Aug-0364.2565.1249.5049.752544006.19
1998-Jul-0163.6266.8159.6264.502137008.02
1998-Jun-0160.7568.0060.0063.002323007.83
1998-Mai-0165.3867.0059.5061.503202007.65
1998-Apr-0166.5071.5060.0065.382787008.13
1998-Mär-0247.7578.2547.0666.7516298008.30
1998-Feb-0246.0054.3845.0047.695473005.93
1998-Jan-0245.0048.0041.2545.004576005.60
1997-Dez-0146.0046.5042.6244.621968005.55
1997-Nov-0346.0049.0043.1244.883720005.58
1997-Okt-0146.3846.7538.0045.569158005.67
1997-Sep-0249.0051.8843.1246.5011820005.78
1997-Aug-0153.7554.1240.7547.757777005.94
1997-Jul-0148.5060.2547.7554.009049006.71
1997-Jun-0239.0050.6238.7548.1911620005.99
1997-Mai-0135.2539.6234.3839.0012554004.85
1997-Apr-0133.1236.2531.1234.759993004.32
1997-Mär-0325.5037.2525.2533.2528076004.13
1997-Feb-0325.2527.5025.1225.752226003.20
1997-Jan-0225.6228.5024.1225.122448003.12
1996-Dez-0226.3827.1223.5025.752787003.20
1996-Nov-0126.5030.0023.6226.625451003.31
1996-Okt-0129.7531.5024.5027.386443003.40
1996-Sep-0323.7530.8823.2529.5010615003.67
1996-Aug-0122.0025.0019.2523.888438002.97
1996-Jul-0115.0024.5014.0022.3817839002.78
1996-Jun-2815.5015.7514.6215.12379168001.88
* Schlusspreis bereinigt um Dividenden und Aktiensplits.

Follow Us

8021 Fans

G-Y-L-D.Girls

Finish Your Style

G.Y.L.D Girls II

Finish Your Style