83,010€
-0,77%
Echtzeit-Aktienkurs PerkinElmer Inc.
Bid:
Ask:
Aktienkurse zur PerkinElmer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 83,54 | 84,11 | 81,74 | 83,03 | -0,74% | - |
| 24.04.2025 | 82,81 | 83,65 | 80,81 | 83,65 | 0,98% | - |
| 23.04.2025 | 80,87 | 87,10 | 80,87 | 82,84 | 2,36% | - |
| 22.04.2025 | 77,66 | 81,70 | 77,36 | 80,93 | 0,17% | - |
| 17.04.2025 | 81,51 | 84,69 | 80,39 | 80,79 | -1,81% | - |
| 16.04.2025 | 84,71 | 85,54 | 81,20 | 82,28 | -2,86% | - |
| 15.04.2025 | 87,28 | 87,81 | 84,49 | 84,70 | -1,45% | - |
| 14.04.2025 | 84,53 | 86,18 | 83,18 | 85,95 | 2,95% | - |
| 11.04.2025 | 82,42 | 84,42 | 80,67 | 83,49 | 0,51% | - |
| 10.04.2025 | 92,10 | 92,55 | 81,39 | 83,07 | -10,32% | - |
| 09.04.2025 | 83,68 | 93,02 | 80,78 | 92,63 | 10,72% | - |
| 08.04.2025 | 88,85 | 91,13 | 82,46 | 83,66 | -5,03% | - |
| 07.04.2025 | 86,55 | 90,96 | 82,18 | 88,09 | 1,63% | 30,00 |
| 04.04.2025 | 91,16 | 91,16 | 85,33 | 86,68 | -5,20% | - |
| 03.04.2025 | 95,94 | 98,35 | 91,02 | 91,43 | -7,04% | - |
| 02.04.2025 | 96,53 | 98,69 | 95,63 | 98,35 | 1,79% | - |
| 01.04.2025 | 97,82 | 99,06 | 96,25 | 96,62 | -1,28% | - |
| 31.03.2025 | 97,50 | 98,70 | 95,91 | 97,87 | 0,32% | - |
| 28.03.2025 | 99,56 | 100,21 | 97,25 | 97,56 | -1,88% | - |
| 27.03.2025 | 99,71 | 100,84 | 98,68 | 99,43 | -0,45% | - |
| 26.03.2025 | 100,54 | 100,54 | 98,56 | 99,88 | -0,66% | - |
| 25.03.2025 | 100,55 | 100,75 | 98,79 | 100,54 | 0,06% | - |
| 24.03.2025 | 98,67 | 101,68 | 98,67 | 100,48 | 1,36% | - |
| 21.03.2025 | 98,57 | 99,21 | 97,49 | 99,13 | 0,49% | - |
| 20.03.2025 | 100,80 | 101,78 | 98,19 | 98,65 | -2,16% | - |
| 19.03.2025 | 102,98 | 103,60 | 99,55 | 100,83 | -1,92% | - |
| 18.03.2025 | 103,68 | 103,80 | 101,85 | 102,80 | -0,92% | 10,00 |
| 17.03.2025 | 102,48 | 104,68 | 102,18 | 103,75 | 0,85% | - |
| 14.03.2025 | 101,70 | 103,25 | 101,58 | 102,88 | 1,28% | - |
| 13.03.2025 | 102,43 | 103,43 | 101,33 | 101,58 | -0,78% | 12,00 |
| 12.03.2025 | 103,48 | 104,78 | 101,60 | 102,38 | -0,99% | - |
| 11.03.2025 | 109,28 | 109,33 | 102,28 | 103,40 | -5,38% | - |
| 10.03.2025 | 108,53 | 111,05 | 106,95 | 109,28 | 0,51% | - |
| 07.03.2025 | 104,98 | 109,00 | 102,85 | 108,73 | 3,62% | - |
| 06.03.2025 | 103,58 | 105,73 | 101,95 | 104,93 | 1,33% | - |
| 05.03.2025 | 102,98 | 103,60 | 101,05 | 103,55 | 0,61% | - |
| 04.03.2025 | 105,25 | 105,50 | 101,33 | 102,93 | -2,35% | - |
| 03.03.2025 | 108,13 | 108,33 | 105,00 | 105,40 | -2,66% | - |
| 28.02.2025 | 106,25 | 108,28 | 105,93 | 108,28 | 2,03% | - |
| 27.02.2025 | 109,78 | 110,38 | 103,35 | 106,13 | -3,21% | - |
| 26.02.2025 | 109,83 | 110,93 | 109,00 | 109,65 | -0,32% | - |
| 25.02.2025 | 109,78 | 110,25 | 108,90 | 110,00 | 0,16% | - |
| 24.02.2025 | 108,80 | 111,55 | 108,30 | 109,83 | 1,10% | - |
| 21.02.2025 | 109,25 | 110,15 | 108,08 | 108,63 | -0,50% | - |
| 20.02.2025 | 110,35 | 111,63 | 108,55 | 109,18 | -0,95% | - |
| 19.02.2025 | 106,85 | 110,70 | 106,60 | 110,23 | 3,23% | - |
| 18.02.2025 | 107,40 | 108,58 | 106,30 | 106,78 | -0,58% | - |
| 17.02.2025 | 106,98 | 107,45 | 106,98 | 107,40 | 0,30% | - |
| 14.02.2025 | 107,98 | 108,58 | 106,95 | 107,08 | -0,72% | - |
| 13.02.2025 | 107,18 | 108,80 | 106,33 | 107,85 | 0,68% | - |
| 12.02.2025 | 108,70 | 108,73 | 105,48 | 107,13 | -1,36% | 30,00 |
| 11.02.2025 | 111,45 | 111,65 | 107,60 | 108,60 | -2,45% | - |
| 10.02.2025 | 115,08 | 120,23 | 110,60 | 111,33 | -3,26% | 45,00 |
| 07.02.2025 | 114,78 | 115,73 | 112,98 | 115,08 | 0,28% | - |
| 06.02.2025 | 117,65 | 118,58 | 114,55 | 114,75 | -2,51% | - |
| 05.02.2025 | 118,65 | 119,00 | 117,43 | 117,70 | -0,88% | - |
| 04.02.2025 | 120,18 | 120,35 | 117,43 | 118,75 | -1,12% | - |
| 03.02.2025 | 120,65 | 122,88 | 120,00 | 120,10 | -1,25% | - |
| 31.01.2025 | 122,10 | 123,00 | 117,70 | 121,63 | -0,27% | - |
| 30.01.2025 | 118,90 | 123,08 | 117,93 | 121,95 | 2,69% | - |
| 29.01.2025 | 120,43 | 120,78 | 117,63 | 118,75 | -1,35% | - |
| 28.01.2025 | 118,25 | 121,45 | 118,25 | 120,38 | 1,69% | - |
| 27.01.2025 | 117,35 | 119,00 | 115,53 | 118,38 | 0,81% | - |
| 24.01.2025 | 118,15 | 118,43 | 116,28 | 117,43 | -0,57% | - |
| 23.01.2025 | 117,95 | 118,28 | 114,53 | 118,10 | 0,08% | - |
| 22.01.2025 | 118,85 | 119,55 | 117,40 | 118,00 | -0,84% | - |
| 21.01.2025 | 114,08 | 119,00 | 114,08 | 119,00 | 4,32% | - |
| 20.01.2025 | 114,93 | 115,00 | 113,93 | 114,08 | -1,13% | - |
| 17.01.2025 | 116,25 | 117,08 | 114,93 | 115,38 | -0,62% | - |
| 16.01.2025 | 115,60 | 116,38 | 113,50 | 116,10 | 0,54% | - |
| 15.01.2025 | 117,13 | 119,70 | 114,33 | 115,48 | -1,26% | - |
| 14.01.2025 | 119,78 | 120,28 | 116,00 | 116,95 | -2,54% | - |
| 13.01.2025 | 111,75 | 120,25 | 110,73 | 120,00 | 7,96% | - |
| 10.01.2025 | 112,85 | 113,13 | 110,60 | 111,15 | -1,51% | - |
| 09.01.2025 | 112,83 | 113,08 | 112,68 | 112,85 | -0,15% | - |
| 08.01.2025 | 112,73 | 113,43 | 110,35 | 113,03 | 0,33% | - |
| 07.01.2025 | 111,25 | 114,70 | 110,78 | 112,65 | 1,35% | - |
| 06.01.2025 | 110,18 | 113,00 | 109,18 | 111,15 | 0,77% | - |
| 03.01.2025 | 108,95 | 110,45 | 107,50 | 110,30 | 1,05% | - |
| 02.01.2025 | 107,10 | 110,03 | 107,10 | 109,15 | 2,68% | - |
| 30.12.2024 | 107,40 | 107,40 | 106,25 | 106,30 | -0,49% | - |
| 27.12.2024 | 107,88 | 108,08 | 106,63 | 106,83 | -0,84% | - |
| 23.12.2024 | 107,93 | 108,40 | 106,25 | 107,73 | -0,07% | - |
| 20.12.2024 | 106,68 | 108,95 | 105,30 | 107,80 | 1,15% | - |
| 19.12.2024 | 105,45 | 107,08 | 103,78 | 106,58 | 1,04% | - |
| 18.12.2024 | 109,38 | 110,08 | 105,28 | 105,48 | -3,74% | - |
| 17.12.2024 | 110,38 | 111,93 | 108,53 | 109,58 | -0,72% | - |
| 16.12.2024 | 110,38 | 110,70 | 108,95 | 110,38 | 0,14% | - |
| 13.12.2024 | 110,58 | 114,05 | 107,93 | 110,23 | -0,65% | - |
| 12.12.2024 | 111,13 | 112,03 | 109,98 | 110,95 | -0,20% | - |
| 11.12.2024 | 111,95 | 113,45 | 110,90 | 111,18 | -0,60% | - |
| 10.12.2024 | 113,98 | 114,88 | 111,78 | 111,85 | -1,82% | - |
| 09.12.2024 | 110,15 | 114,45 | 108,88 | 113,93 | 3,38% | - |
| 06.12.2024 | 108,73 | 111,35 | 108,48 | 110,20 | 1,36% | - |
| 05.12.2024 | 110,50 | 110,50 | 108,18 | 108,73 | -1,67% | - |
| 04.12.2024 | 109,43 | 111,18 | 108,43 | 110,58 | 1,10% | - |
| 03.12.2024 | 111,40 | 111,93 | 109,00 | 109,38 | -1,82% | - |
| 02.12.2024 | 109,78 | 111,55 | 109,78 | 111,40 | 1,34% | - |
| 29.11.2024 | 110,33 | 112,63 | 109,63 | 109,93 | -0,36% | - |
| 28.11.2024 | 110,00 | 110,43 | 110,00 | 110,33 | 0,25% | - |