83,460€
-1,28%
Echtzeit-Aktienkurs PerkinElmer Inc.
Bid:
Ask:
Aktienkurse zur PerkinElmer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 84,28 | 84,81 | 82,55 | 83,50 | -1,23% | - |
| 26.06.2025 | 83,84 | 86,45 | 83,42 | 84,54 | 0,69% | - |
| 25.06.2025 | 83,02 | 84,43 | 82,25 | 83,96 | 1,12% | - |
| 24.06.2025 | 82,34 | 83,40 | 82,14 | 83,03 | 1,18% | - |
| 23.06.2025 | 82,67 | 82,99 | 80,86 | 82,06 | -0,49% | - |
| 20.06.2025 | 81,34 | 83,07 | 81,34 | 82,46 | 1,36% | - |
| 19.06.2025 | 82,25 | 82,37 | 81,35 | 81,35 | -1,20% | - |
| 18.06.2025 | 82,03 | 83,09 | 81,05 | 82,34 | 0,32% | - |
| 17.06.2025 | 83,36 | 83,36 | 81,44 | 82,08 | -1,50% | - |
| 16.06.2025 | 81,02 | 83,42 | 79,96 | 83,33 | 2,99% | - |
| 13.06.2025 | 82,63 | 82,99 | 80,84 | 80,91 | -2,02% | - |
| 12.06.2025 | 83,64 | 83,64 | 81,46 | 82,58 | -1,36% | - |
| 11.06.2025 | 84,33 | 85,73 | 82,98 | 83,72 | -0,58% | - |
| 10.06.2025 | 81,29 | 84,78 | 80,91 | 84,21 | 3,58% | - |
| 09.06.2025 | 80,65 | 82,54 | 80,38 | 81,30 | 0,71% | - |
| 06.06.2025 | 79,10 | 81,47 | 79,10 | 80,73 | 2,14% | - |
| 05.06.2025 | 80,95 | 80,99 | 78,88 | 79,04 | -2,37% | 135,00 |
| 04.06.2025 | 80,01 | 81,69 | 79,73 | 80,96 | 1,10% | - |
| 03.06.2025 | 78,07 | 80,13 | 77,23 | 80,08 | 2,71% | - |
| 02.06.2025 | 79,72 | 79,72 | 77,21 | 77,97 | -2,08% | - |
| 30.05.2025 | 81,17 | 81,38 | 78,96 | 79,63 | -1,47% | - |
| 29.05.2025 | 80,93 | 82,46 | 80,21 | 80,82 | -0,15% | - |
| 28.05.2025 | 81,47 | 81,97 | 80,80 | 80,94 | -0,50% | - |
| 27.05.2025 | 79,19 | 81,85 | 79,19 | 81,35 | 2,48% | - |
| 26.05.2025 | 78,61 | 79,60 | 78,29 | 79,38 | 0,83% | - |
| 23.05.2025 | 80,23 | 80,23 | 77,79 | 78,73 | -1,86% | - |
| 22.05.2025 | 79,25 | 80,57 | 78,92 | 80,22 | 1,05% | 20,00 |
| 21.05.2025 | 82,95 | 82,95 | 79,29 | 79,39 | -4,13% | - |
| 20.05.2025 | 83,90 | 84,28 | 82,50 | 82,81 | -1,25% | - |
| 19.05.2025 | 83,56 | 83,86 | 81,46 | 83,86 | 0,31% | - |
| 16.05.2025 | 80,85 | 83,60 | 79,76 | 83,60 | 3,59% | - |
| 15.05.2025 | 81,50 | 81,50 | 79,28 | 80,70 | -0,93% | 17,00 |
| 14.05.2025 | 86,47 | 86,69 | 81,45 | 81,46 | -5,90% | - |
| 13.05.2025 | 88,85 | 88,87 | 86,41 | 86,57 | -2,64% | - |
| 12.05.2025 | 81,16 | 88,92 | 81,00 | 88,92 | 9,64% | - |
| 09.05.2025 | 82,75 | 83,27 | 81,10 | 81,10 | -1,95% | - |
| 08.05.2025 | 81,49 | 84,31 | 80,98 | 82,71 | 2,12% | - |
| 07.05.2025 | 80,13 | 81,20 | 79,10 | 80,99 | 1,76% | 139,00 |
| 06.05.2025 | 82,05 | 82,05 | 78,68 | 79,59 | -3,05% | - |
| 05.05.2025 | 83,16 | 83,16 | 81,00 | 82,09 | -1,25% | - |
| 02.05.2025 | 83,20 | 84,78 | 81,74 | 83,13 | 0,90% | - |
| 30.04.2025 | 83,08 | 83,49 | 80,74 | 82,39 | -1,00% | - |
| 29.04.2025 | 83,28 | 84,43 | 81,86 | 83,22 | 0,00% | - |
| 28.04.2025 | 82,67 | 90,18 | 81,75 | 83,22 | 0,23% | 50,00 |
| 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% | - |