217,450€
-2,90%
Echtzeit-Aktienkurs Jazz Pharmaceuticals plc
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 221,85 | 227,40 | 219,40 | 220,15 | -1,70% | - |
| 11.11.2026 | 219,85 | 224,90 | 217,85 | 223,95 | 2,82% | - |
| 10.11.2026 | 217,00 | 218,90 | 215,35 | 217,80 | 0,53% | - |
| 09.11.2026 | 210,70 | 217,00 | 207,85 | 216,65 | 2,73% | - |
| 06.11.2026 | 202,60 | 213,35 | 199,40 | 210,90 | 3,43% | - |
| 05.11.2026 | 206,05 | 210,90 | 203,90 | 203,90 | -0,97% | 50,00 |
| 04.11.2026 | 205,30 | 207,80 | 203,35 | 205,90 | -0,75% | - |
| 03.11.2026 | 197,55 | 208,85 | 190,90 | 207,45 | 7,38% | - |
| 02.11.2026 | 193,85 | 195,05 | 191,13 | 193,20 | 0,59% | - |
| 30.10.2026 | 185,93 | 192,75 | 184,55 | 192,08 | 4,18% | - |
| 29.10.2026 | 183,83 | 189,70 | 183,08 | 184,38 | 0,29% | - |
| 28.10.2026 | 187,38 | 187,43 | 182,38 | 183,85 | -1,84% | - |
| 27.10.2026 | 184,08 | 187,35 | 183,33 | 187,30 | 1,88% | - |
| 26.10.2026 | 191,02 | 194,58 | 183,58 | 183,85 | -3,84% | - |
| 23.10.2026 | 191,38 | 193,88 | 188,77 | 191,20 | -0,36% | - |
| 22.10.2026 | 188,70 | 192,35 | 185,52 | 191,90 | 1,20% | - |
| 21.10.2026 | 190,23 | 193,25 | 187,70 | 189,63 | -0,41% | - |
| 20.10.2026 | 185,93 | 191,73 | 183,45 | 190,40 | 2,88% | - |
| 19.10.2026 | 189,70 | 190,27 | 184,58 | 185,08 | -0,64% | - |
| 16.10.2026 | 191,20 | 195,58 | 185,40 | 186,27 | -2,68% | - |
| 15.10.2026 | 187,93 | 194,02 | 184,65 | 191,40 | 1,63% | - |
| 14.10.2026 | 186,73 | 193,90 | 185,58 | 188,33 | 0,04% | - |
| 13.10.2026 | 194,27 | 196,15 | 187,25 | 188,25 | -3,41% | - |
| 12.10.2026 | 195,02 | 198,27 | 191,20 | 194,90 | -0,24% | - |
| 09.10.2026 | 198,40 | 200,88 | 190,88 | 195,38 | -1,35% | 8,00 |
| 08.10.2026 | 206,50 | 207,30 | 192,02 | 198,05 | -4,37% | 5,00 |
| 07.10.2026 | 205,90 | 210,40 | 204,55 | 207,10 | 1,40% | - |
| 06.10.2026 | 210,30 | 215,50 | 203,70 | 204,25 | -3,66% | - |
| 05.10.2026 | 209,40 | 212,85 | 207,80 | 212,00 | 1,17% | - |
| 02.10.2026 | 207,25 | 213,40 | 203,80 | 209,55 | 0,60% | - |
| 01.10.2026 | 204,30 | 209,50 | 202,45 | 208,30 | 1,34% | - |
| 30.09.2026 | 204,90 | 209,70 | 202,95 | 205,55 | 0,71% | - |
| 29.09.2026 | 209,50 | 214,10 | 202,50 | 204,10 | -2,34% | - |
| 28.09.2026 | 208,90 | 212,50 | 206,25 | 209,00 | -0,07% | - |
| 25.09.2026 | 207,60 | 212,10 | 201,85 | 209,15 | 0,97% | - |
| 24.09.2026 | 206,30 | 208,35 | 201,13 | 207,15 | 0,44% | - |
| 23.09.2026 | 210,15 | 214,75 | 203,75 | 206,25 | -1,95% | - |
| 22.09.2026 | 210,40 | 214,00 | 205,60 | 210,35 | 0,02% | - |
| 21.09.2026 | 210,75 | 214,15 | 205,75 | 210,30 | 0,48% | - |
| 18.09.2026 | 212,50 | 215,85 | 208,60 | 209,30 | -1,94% | - |
| 17.09.2026 | 212,50 | 218,85 | 210,75 | 213,45 | 0,49% | 1,00 |
| 16.09.2026 | 208,70 | 215,20 | 206,55 | 212,40 | 1,77% | - |
| 15.09.2026 | 213,10 | 216,85 | 207,25 | 208,70 | -2,09% | - |
| 14.09.2026 | 211,90 | 216,90 | 209,10 | 213,15 | 1,07% | - |
| 11.09.2026 | 207,10 | 212,70 | 205,70 | 210,90 | 0,48% | - |
| 10.09.2026 | 206,80 | 211,15 | 204,65 | 209,90 | 2,04% | - |
| 09.09.2026 | 206,60 | 209,75 | 201,50 | 205,70 | -0,70% | - |
| 08.09.2026 | 212,50 | 214,50 | 206,75 | 207,15 | -2,52% | - |
| 07.09.2026 | 212,50 | 213,20 | 212,00 | 212,50 | -0,09% | - |
| 04.09.2026 | 212,95 | 215,60 | 210,40 | 212,70 | -0,09% | - |
| 03.09.2026 | 211,90 | 215,50 | 208,35 | 212,90 | 0,80% | - |
| 02.09.2026 | 210,25 | 214,85 | 205,98 | 211,20 | -0,28% | - |
| 01.09.2026 | 215,50 | 218,00 | 209,65 | 211,80 | -1,88% | 2,00 |
| 31.08.2026 | 210,55 | 217,50 | 208,30 | 215,85 | 1,98% | - |
| 28.08.2026 | 217,00 | 221,20 | 210,80 | 211,65 | -1,70% | 9,00 |
| 27.08.2026 | 213,90 | 219,90 | 210,85 | 215,30 | 0,37% | - |
| 26.08.2026 | 222,90 | 224,65 | 213,80 | 214,50 | -3,25% | - |
| 25.08.2026 | 218,20 | 228,20 | 216,60 | 221,70 | 2,02% | - |
| 24.08.2026 | 217,70 | 220,20 | 214,70 | 217,30 | -0,71% | - |
| 21.08.2026 | 212,95 | 218,90 | 208,10 | 218,85 | 3,40% | - |
| 20.08.2026 | 215,90 | 217,00 | 210,50 | 211,65 | -1,90% | 1,00 |
| 19.08.2026 | 218,60 | 223,60 | 215,25 | 215,75 | -1,86% | - |
| 18.08.2026 | 214,50 | 221,45 | 210,50 | 219,85 | 2,66% | 3,00 |
| 17.08.2026 | 211,70 | 214,55 | 207,05 | 214,15 | 1,40% | 1,00 |
| 14.08.2026 | 213,25 | 216,40 | 208,80 | 211,20 | -0,87% | 5,00 |
| 13.08.2026 | 216,00 | 221,20 | 211,40 | 213,05 | -1,23% | 2,00 |
| 12.08.2026 | 214,80 | 221,55 | 212,20 | 215,70 | 0,72% | 4,00 |
| 11.08.2026 | 222,25 | 225,75 | 213,75 | 214,15 | -3,49% | - |
| 10.08.2026 | 221,95 | 226,30 | 220,00 | 221,90 | -0,34% | 1,00 |
| 07.08.2026 | 222,70 | 225,70 | 220,00 | 222,65 | 0,13% | - |
| 06.08.2026 | 226,40 | 233,05 | 221,90 | 222,35 | -1,07% | - |
| 05.08.2026 | 227,25 | 233,30 | 224,05 | 224,75 | -0,29% | - |
| 04.08.2026 | 219,85 | 227,15 | 215,10 | 225,40 | 3,54% | - |
| 03.08.2026 | 221,00 | 224,80 | 216,00 | 217,70 | -0,48% | 5,00 |
| 31.07.2026 | 224,50 | 228,00 | 218,40 | 218,75 | -2,26% | - |
| 30.07.2026 | 223,20 | 226,65 | 219,80 | 223,80 | -0,62% | 6,00 |
| 29.07.2026 | 225,35 | 226,55 | 223,95 | 225,20 | -0,29% | - |
| 28.07.2026 | 222,80 | 229,25 | 220,00 | 225,85 | 0,60% | - |
| 27.07.2026 | 223,10 | 226,15 | 221,50 | 224,50 | 0,65% | 7,00 |
| 24.07.2026 | 224,00 | 226,40 | 217,55 | 223,05 | 0,16% | - |
| 23.07.2026 | 219,40 | 223,70 | 216,70 | 222,70 | 1,09% | - |
| 22.07.2026 | 222,60 | 229,25 | 219,65 | 220,30 | -0,68% | - |
| 21.07.2026 | 215,20 | 222,25 | 211,35 | 221,80 | 4,03% | - |
| 20.07.2026 | 216,80 | 218,40 | 213,20 | 213,20 | -1,66% | 1,00 |
| 17.07.2026 | 208,75 | 217,90 | 207,75 | 216,80 | 2,19% | - |
| 16.07.2026 | 208,85 | 214,35 | 206,25 | 212,15 | 1,85% | - |
| 15.07.2026 | 208,40 | 212,05 | 205,05 | 208,30 | 0,48% | - |
| 14.07.2026 | 208,20 | 210,75 | 204,40 | 207,30 | -0,53% | 3,00 |
| 13.07.2026 | 213,60 | 214,15 | 208,25 | 208,40 | -1,26% | - |
| 10.07.2026 | 215,80 | 217,65 | 209,05 | 211,05 | -2,49% | - |
| 09.07.2026 | 217,35 | 220,05 | 214,70 | 216,45 | 0,67% | - |
| 08.07.2026 | 217,10 | 221,15 | 213,15 | 215,00 | -1,10% | - |
| 07.07.2026 | 216,20 | 218,50 | 209,10 | 217,40 | 2,64% | 20,00 |
| 06.07.2026 | 216,75 | 218,60 | 211,50 | 211,80 | -2,67% | - |
| 03.07.2026 | 212,95 | 217,80 | 212,95 | 217,60 | 3,72% | 6,00 |
| 02.07.2026 | 208,60 | 212,15 | 206,05 | 209,80 | 0,38% | - |
| 01.07.2026 | 211,00 | 213,40 | 206,70 | 209,00 | -1,14% | - |
| 30.06.2026 | 208,10 | 211,40 | 204,25 | 211,40 | 1,42% | 7,00 |
| 29.06.2026 | 202,05 | 208,50 | 201,95 | 208,45 | 3,84% | - |
| 26.06.2026 | 198,85 | 202,68 | 195,45 | 200,75 | 1,35% | - |