100,760€
0,13%
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 100,63 | 100,77 | 100,63 | 100,76 | 0,13% | - |
| 15.08.2025 | 100,18 | 101,03 | 99,54 | 100,63 | 0,51% | 3,00 |
| 14.08.2025 | 100,06 | 100,84 | 98,92 | 100,12 | 0,22% | 66,00 |
| 13.08.2025 | 97,10 | 99,99 | 95,47 | 99,90 | 2,93% | - |
| 12.08.2025 | 95,30 | 97,17 | 94,71 | 97,06 | 1,63% | - |
| 11.08.2025 | 95,44 | 98,22 | 94,51 | 95,50 | -0,12% | - |
| 08.08.2025 | 96,11 | 96,57 | 94,42 | 95,61 | -0,63% | 70,00 |
| 07.08.2025 | 90,56 | 96,50 | 90,56 | 96,22 | 5,77% | 20,00 |
| 06.08.2025 | 94,01 | 95,84 | 90,13 | 90,97 | -7,15% | - |
| 05.08.2025 | 100,40 | 101,88 | 97,54 | 97,97 | -2,47% | - |
| 04.08.2025 | 99,68 | 101,48 | 99,20 | 100,45 | 0,48% | - |
| 01.08.2025 | 100,45 | 100,45 | 97,65 | 99,97 | -0,43% | 1,00 |
| 31.07.2025 | 101,55 | 103,00 | 99,94 | 100,40 | -1,30% | 6,00 |
| 30.07.2025 | 100,98 | 102,25 | 100,64 | 101,73 | 0,77% | - |
| 29.07.2025 | 101,28 | 102,13 | 99,92 | 100,95 | -0,32% | - |
| 28.07.2025 | 100,69 | 102,68 | 100,50 | 101,28 | 0,52% | - |
| 25.07.2025 | 100,46 | 101,45 | 99,57 | 100,75 | 0,20% | - |
| 24.07.2025 | 99,67 | 101,30 | 99,07 | 100,55 | 0,88% | - |
| 23.07.2025 | 99,15 | 100,75 | 99,15 | 99,67 | 0,45% | - |
| 22.07.2025 | 96,39 | 99,37 | 95,85 | 99,22 | 2,93% | - |
| 21.07.2025 | 97,08 | 97,77 | 96,01 | 96,40 | -0,73% | - |
| 18.07.2025 | 99,06 | 100,55 | 96,35 | 97,11 | -2,08% | - |
| 17.07.2025 | 99,75 | 101,10 | 98,69 | 99,17 | -0,54% | 100,00 |
| 16.07.2025 | 96,79 | 99,86 | 96,06 | 99,71 | 3,02% | 1,00 |
| 15.07.2025 | 95,54 | 97,13 | 95,44 | 96,79 | 1,32% | - |
| 14.07.2025 | 94,31 | 95,90 | 93,87 | 95,53 | 1,14% | - |
| 11.07.2025 | 96,33 | 96,33 | 93,80 | 94,45 | -0,62% | - |
| 10.07.2025 | 95,22 | 96,23 | 93,91 | 95,04 | -0,29% | - |
| 09.07.2025 | 93,09 | 95,41 | 92,27 | 95,32 | 2,38% | - |
| 08.07.2025 | 91,91 | 95,32 | 91,56 | 93,10 | 1,38% | - |
| 07.07.2025 | 91,99 | 93,15 | 91,49 | 91,83 | -0,16% | - |
| 04.07.2025 | 93,10 | 93,10 | 91,91 | 91,98 | -1,28% | - |
| 03.07.2025 | 93,18 | 94,12 | 92,89 | 93,17 | 0,04% | - |
| 02.07.2025 | 92,71 | 93,90 | 92,38 | 93,13 | 0,34% | - |
| 01.07.2025 | 90,21 | 94,47 | 89,50 | 92,81 | 3,02% | - |
| 30.06.2025 | 91,22 | 92,49 | 89,60 | 90,09 | -1,44% | - |
| 27.06.2025 | 91,90 | 93,13 | 90,98 | 91,41 | -0,55% | - |
| 26.06.2025 | 91,85 | 92,70 | 90,81 | 91,92 | 0,03% | - |
| 25.06.2025 | 93,16 | 93,88 | 90,86 | 91,89 | -1,43% | - |
| 24.06.2025 | 92,88 | 93,83 | 92,17 | 93,22 | 1,04% | - |
| 23.06.2025 | 93,58 | 94,16 | 91,25 | 92,26 | -1,24% | - |
| 20.06.2025 | 93,94 | 95,38 | 93,12 | 93,42 | -0,25% | - |
| 19.06.2025 | 94,31 | 94,43 | 93,61 | 93,65 | -0,66% | - |
| 18.06.2025 | 93,17 | 95,08 | 92,82 | 94,27 | 1,27% | - |
| 17.06.2025 | 94,85 | 95,14 | 92,87 | 93,09 | -1,93% | - |
| 16.06.2025 | 94,03 | 95,65 | 93,08 | 94,92 | 1,16% | - |
| 13.06.2025 | 95,28 | 95,64 | 93,64 | 93,83 | -1,45% | - |
| 12.06.2025 | 96,19 | 96,19 | 94,12 | 95,21 | -1,07% | - |
| 11.06.2025 | 98,99 | 99,74 | 95,55 | 96,24 | -2,57% | 10,00 |
| 10.06.2025 | 97,94 | 100,06 | 97,33 | 98,78 | 0,83% | - |
| 09.06.2025 | 97,56 | 99,04 | 96,83 | 97,97 | 0,45% | - |
| 06.06.2025 | 95,08 | 98,12 | 94,57 | 97,53 | 2,57% | - |
| 05.06.2025 | 96,00 | 97,10 | 94,53 | 95,09 | -1,00% | - |
| 04.06.2025 | 97,05 | 98,22 | 96,02 | 96,05 | -0,98% | - |
| 03.06.2025 | 93,86 | 97,38 | 93,86 | 97,00 | 2,61% | 5,00 |
| 02.06.2025 | 95,72 | 96,06 | 93,26 | 94,53 | -0,67% | - |
| 30.05.2025 | 95,26 | 96,86 | 93,21 | 95,17 | -0,03% | - |
| 29.05.2025 | 94,81 | 99,03 | 94,59 | 95,20 | 0,52% | - |
| 28.05.2025 | 96,58 | 97,04 | 94,53 | 94,71 | -2,03% | 20,00 |
| 27.05.2025 | 95,87 | 97,53 | 94,55 | 96,67 | 0,34% | - |
| 26.05.2025 | 95,08 | 96,44 | 94,73 | 96,34 | 1,24% | 7,00 |
| 23.05.2025 | 95,60 | 97,93 | 93,40 | 95,16 | -0,53% | - |
| 22.05.2025 | 95,58 | 97,54 | 94,92 | 95,67 | -0,03% | - |
| 21.05.2025 | 98,39 | 98,68 | 95,38 | 95,70 | -2,70% | 20,00 |
| 20.05.2025 | 97,68 | 99,45 | 96,88 | 98,36 | 0,76% | 3,00 |
| 19.05.2025 | 97,64 | 97,95 | 94,94 | 97,62 | -0,13% | - |
| 16.05.2025 | 94,85 | 97,85 | 94,04 | 97,75 | 3,01% | - |
| 15.05.2025 | 95,43 | 96,26 | 92,71 | 94,89 | -0,63% | - |
| 14.05.2025 | 92,01 | 97,17 | 91,46 | 95,49 | 3,80% | 10,00 |
| 13.05.2025 | 93,44 | 94,86 | 91,16 | 91,99 | -1,45% | 7,00 |
| 12.05.2025 | 87,28 | 94,83 | 86,72 | 93,34 | 7,50% | - |
| 09.05.2025 | 87,65 | 88,66 | 86,73 | 86,83 | -0,82% | 4,00 |
| 08.05.2025 | 89,76 | 91,71 | 86,40 | 87,55 | -2,42% | - |
| 07.05.2025 | 91,46 | 95,79 | 88,83 | 89,72 | -8,16% | - |
| 06.05.2025 | 104,48 | 104,48 | 97,42 | 97,69 | -6,43% | - |
| 05.05.2025 | 106,20 | 106,58 | 104,05 | 104,40 | -1,69% | - |
| 02.05.2025 | 103,25 | 106,75 | 102,93 | 106,20 | 2,78% | - |
| 30.04.2025 | 99,18 | 103,63 | 99,18 | 103,33 | 0,95% | 15,00 |
| 29.04.2025 | 99,29 | 102,45 | 97,91 | 102,35 | 3,42% | - |
| 28.04.2025 | 96,25 | 100,63 | 96,25 | 98,97 | 1,37% | - |
| 25.04.2025 | 95,70 | 97,71 | 94,85 | 97,63 | 1,88% | - |
| 24.04.2025 | 92,25 | 95,89 | 90,96 | 95,83 | 4,12% | 15,00 |
| 23.04.2025 | 90,54 | 94,06 | 90,54 | 92,04 | 1,60% | - |
| 22.04.2025 | 90,39 | 90,75 | 86,99 | 90,59 | 0,15% | - |
| 17.04.2025 | 90,29 | 92,04 | 88,79 | 90,45 | 1,39% | - |
| 16.04.2025 | 91,24 | 91,35 | 88,05 | 89,21 | -2,18% | - |
| 15.04.2025 | 89,66 | 92,17 | 89,23 | 91,20 | 1,77% | - |
| 14.04.2025 | 89,64 | 91,81 | 88,17 | 89,61 | 1,21% | - |
| 11.04.2025 | 90,46 | 92,12 | 87,06 | 88,54 | -2,84% | - |
| 10.04.2025 | 100,60 | 100,60 | 86,03 | 91,13 | -9,10% | 30,00 |
| 09.04.2025 | 93,86 | 100,25 | 86,50 | 100,25 | 6,84% | - |
| 08.04.2025 | 98,07 | 102,48 | 92,60 | 93,83 | -4,18% | - |
| 07.04.2025 | 100,43 | 102,00 | 94,04 | 97,92 | -2,66% | 3,00 |
| 04.04.2025 | 109,33 | 109,65 | 100,18 | 100,60 | -8,23% | - |
| 03.04.2025 | 116,45 | 116,45 | 107,93 | 109,63 | -5,96% | 15,00 |
| 02.04.2025 | 115,48 | 117,75 | 113,68 | 116,58 | 0,43% | - |
| 01.04.2025 | 114,83 | 117,95 | 113,73 | 116,08 | 1,04% | - |
| 31.03.2025 | 112,80 | 115,28 | 111,68 | 114,88 | 1,19% | - |
| 28.03.2025 | 117,20 | 117,33 | 113,48 | 113,53 | -3,03% | - |
| 27.03.2025 | 121,53 | 121,75 | 116,68 | 117,08 | -3,78% | - |