79,100€
-0,69%
Echtzeit-Aktienkurs PerkinElmer Inc.
Bid:
Ask:
Aktienkurse zur PerkinElmer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 79,10 | 79,10 | 78,97 | 79,04 | -0,77% | - |
| 15.10.2025 | 78,53 | 80,33 | 78,22 | 79,65 | 0,80% | - |
| 14.10.2025 | 78,65 | 79,43 | 76,65 | 79,02 | 0,52% | - |
| 13.10.2025 | 75,98 | 78,99 | 75,98 | 78,61 | 2,88% | - |
| 10.10.2025 | 79,26 | 79,63 | 75,87 | 76,41 | -3,35% | - |
| 09.10.2025 | 78,78 | 79,62 | 78,28 | 79,06 | 0,18% | - |
| 08.10.2025 | 78,23 | 79,45 | 77,86 | 78,92 | 0,82% | - |
| 07.10.2025 | 79,74 | 81,12 | 78,11 | 78,28 | -1,72% | 55,00 |
| 06.10.2025 | 80,11 | 81,05 | 79,59 | 79,65 | -0,71% | - |
| 03.10.2025 | 78,07 | 80,86 | 77,92 | 80,22 | 2,47% | - |
| 02.10.2025 | 78,23 | 78,93 | 76,95 | 78,29 | 0,05% | - |
| 01.10.2025 | 74,71 | 78,47 | 73,85 | 78,25 | 5,06% | - |
| 30.09.2025 | 71,82 | 74,48 | 71,22 | 74,48 | 3,17% | - |
| 29.09.2025 | 71,88 | 72,40 | 71,01 | 72,19 | 0,35% | 26,00 |
| 26.09.2025 | 71,20 | 72,15 | 71,08 | 71,94 | 1,30% | 1,00 |
| 25.09.2025 | 71,98 | 72,55 | 70,72 | 71,02 | -1,62% | 1,00 |
| 24.09.2025 | 72,55 | 73,16 | 71,48 | 72,19 | -0,39% | - |
| 23.09.2025 | 73,50 | 74,27 | 71,95 | 72,47 | -1,09% | - |
| 22.09.2025 | 73,84 | 74,15 | 72,40 | 73,27 | -1,47% | - |
| 19.09.2025 | 74,47 | 75,33 | 74,01 | 74,36 | -0,24% | - |
| 18.09.2025 | 72,29 | 74,85 | 72,29 | 74,54 | 0,35% | - |
| 17.09.2025 | 71,97 | 74,29 | 71,69 | 74,28 | 3,35% | - |
| 16.09.2025 | 71,42 | 72,20 | 70,63 | 71,87 | 1,35% | 1,00 |
| 15.09.2025 | 70,63 | 71,21 | 69,45 | 70,91 | 0,37% | - |
| 12.09.2025 | 73,04 | 73,12 | 70,48 | 70,65 | -2,66% | - |
| 11.09.2025 | 70,55 | 72,83 | 70,48 | 72,58 | 2,66% | - |
| 10.09.2025 | 72,63 | 73,71 | 70,66 | 70,70 | -3,03% | - |
| 09.09.2025 | 73,36 | 73,71 | 72,56 | 72,91 | -0,25% | - |
| 08.09.2025 | 73,92 | 74,34 | 72,05 | 73,09 | -0,99% | - |
| 05.09.2025 | 73,58 | 75,02 | 72,84 | 73,82 | 0,35% | - |
| 04.09.2025 | 71,49 | 73,62 | 69,78 | 73,56 | 3,03% | - |
| 03.09.2025 | 75,38 | 75,56 | 70,39 | 71,40 | -5,27% | - |
| 02.09.2025 | 76,96 | 77,20 | 74,17 | 75,37 | -2,14% | 9,00 |
| 01.09.2025 | 77,16 | 77,16 | 76,78 | 77,02 | -0,13% | - |
| 29.08.2025 | 76,39 | 77,41 | 76,20 | 77,12 | 0,89% | 15,00 |
| 28.08.2025 | 76,21 | 76,62 | 75,30 | 76,44 | 0,58% | - |
| 27.08.2025 | 78,39 | 79,18 | 76,00 | 76,00 | -3,16% | - |
| 26.08.2025 | 79,32 | 79,35 | 78,15 | 78,48 | -1,05% | - |
| 25.08.2025 | 80,33 | 80,43 | 78,67 | 79,31 | -1,15% | - |
| 22.08.2025 | 77,28 | 80,79 | 77,18 | 80,23 | 3,95% | - |
| 21.08.2025 | 78,73 | 79,06 | 77,14 | 77,18 | -1,91% | - |
| 20.08.2025 | 78,51 | 79,06 | 77,75 | 78,68 | 0,31% | - |
| 19.08.2025 | 76,93 | 78,66 | 76,62 | 78,44 | 2,00% | - |
| 18.08.2025 | 77,58 | 78,24 | 76,68 | 76,90 | -1,00% | - |
| 15.08.2025 | 76,81 | 78,02 | 76,57 | 77,68 | 1,11% | - |
| 14.08.2025 | 77,70 | 77,90 | 76,52 | 76,83 | -1,18% | - |
| 13.08.2025 | 75,40 | 77,91 | 75,15 | 77,75 | 3,13% | - |
| 12.08.2025 | 73,88 | 76,26 | 73,55 | 75,39 | 2,00% | - |
| 11.08.2025 | 74,55 | 76,00 | 73,86 | 73,91 | -0,98% | - |
| 08.08.2025 | 74,13 | 75,00 | 73,86 | 74,64 | 0,66% | - |
| 07.08.2025 | 73,68 | 74,92 | 73,57 | 74,15 | 0,60% | - |
| 06.08.2025 | 76,63 | 77,34 | 72,99 | 73,71 | -3,86% | - |
| 05.08.2025 | 76,33 | 77,54 | 75,95 | 76,67 | 0,34% | - |
| 04.08.2025 | 76,13 | 76,89 | 74,88 | 76,41 | 0,24% | - |
| 01.08.2025 | 76,99 | 76,99 | 74,10 | 76,23 | -0,87% | - |
| 31.07.2025 | 79,44 | 79,96 | 76,89 | 76,90 | -3,38% | - |
| 30.07.2025 | 80,43 | 83,19 | 78,87 | 79,59 | -2,81% | - |
| 29.07.2025 | 81,26 | 84,21 | 81,26 | 81,89 | -0,30% | 42,00 |
| 28.07.2025 | 88,60 | 91,08 | 79,07 | 82,14 | -7,08% | - |
| 25.07.2025 | 87,04 | 88,86 | 86,75 | 88,40 | 1,83% | - |
| 24.07.2025 | 84,47 | 87,47 | 83,85 | 86,81 | 2,62% | - |
| 23.07.2025 | 81,92 | 86,35 | 81,92 | 84,59 | 3,35% | - |
| 22.07.2025 | 77,60 | 81,95 | 76,62 | 81,85 | 5,29% | 30,00 |
| 21.07.2025 | 80,21 | 80,37 | 76,83 | 77,74 | -3,09% | - |
| 18.07.2025 | 82,40 | 83,15 | 79,54 | 80,22 | -2,94% | - |
| 17.07.2025 | 81,54 | 82,79 | 81,08 | 82,65 | 1,32% | - |
| 16.07.2025 | 82,67 | 83,40 | 80,49 | 81,57 | -1,39% | - |
| 15.07.2025 | 84,43 | 85,20 | 82,51 | 82,72 | -2,03% | - |
| 14.07.2025 | 86,81 | 86,81 | 84,28 | 84,43 | -2,81% | - |
| 11.07.2025 | 87,70 | 87,70 | 86,06 | 86,87 | -0,86% | - |
| 10.07.2025 | 85,44 | 89,09 | 84,97 | 87,62 | 2,49% | - |
| 09.07.2025 | 85,86 | 86,92 | 83,69 | 85,49 | -0,51% | - |
| 08.07.2025 | 84,33 | 87,49 | 83,85 | 85,93 | 2,04% | - |
| 07.07.2025 | 85,56 | 86,51 | 83,61 | 84,21 | -1,59% | 6,00 |
| 04.07.2025 | 86,19 | 86,19 | 85,48 | 85,57 | -0,83% | - |
| 03.07.2025 | 85,52 | 86,66 | 82,84 | 86,29 | 0,94% | - |
| 02.07.2025 | 83,90 | 85,72 | 83,88 | 85,49 | 1,82% | - |
| 01.07.2025 | 82,07 | 86,76 | 81,44 | 83,96 | 2,14% | - |
| 30.06.2025 | 83,38 | 84,13 | 81,50 | 82,20 | -1,56% | - |
| 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% | - |