224,700€
0,40%
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 224,50 | 227,50 | 224,50 | 226,35 | 1,14% | - |
| 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% | - |
| 25.06.2026 | 202,50 | 207,20 | 197,85 | 198,08 | -2,69% | - |
| 24.06.2026 | 202,30 | 206,65 | 201,70 | 203,55 | 1,67% | - |
| 23.06.2026 | 197,70 | 200,27 | 191,23 | 200,20 | 0,48% | - |
| 22.06.2026 | 195,40 | 199,33 | 195,40 | 199,25 | 1,78% | 15,00 |
| 19.06.2026 | 195,60 | 195,98 | 194,73 | 195,77 | 0,23% | 1,00 |
| 18.06.2026 | 197,35 | 202,20 | 192,27 | 195,33 | -1,13% | - |
| 17.06.2026 | 196,48 | 199,98 | 194,08 | 197,55 | 1,20% | 30,00 |
| 16.06.2026 | 198,80 | 202,48 | 194,73 | 195,20 | -1,74% | - |
| 15.06.2026 | 199,35 | 203,20 | 196,75 | 198,65 | -1,44% | 45,00 |
| 12.06.2026 | 204,15 | 205,30 | 197,63 | 201,55 | -1,39% | - |
| 11.06.2026 | 198,85 | 204,85 | 198,85 | 204,40 | 3,47% | - |
| 10.06.2026 | 199,65 | 203,70 | 196,15 | 197,55 | -0,68% | - |
| 09.06.2026 | 201,00 | 206,20 | 198,75 | 198,90 | -1,41% | - |
| 08.06.2026 | 208,00 | 210,20 | 201,35 | 201,75 | -2,79% | 3,00 |
| 05.06.2026 | 206,70 | 210,55 | 201,35 | 207,55 | 1,07% | 11,00 |
| 04.06.2026 | 199,15 | 206,65 | 195,00 | 205,35 | 3,22% | - |
| 03.06.2026 | 194,50 | 199,23 | 194,40 | 198,95 | 2,41% | - |
| 02.06.2026 | 199,90 | 199,90 | 192,93 | 194,27 | -2,51% | 12,00 |
| 01.06.2026 | 202,85 | 205,80 | 195,55 | 199,27 | -1,71% | - |
| 29.05.2026 | 202,00 | 206,60 | 199,30 | 202,75 | 0,32% | 12,00 |
| 28.05.2026 | 204,40 | 207,50 | 200,80 | 202,10 | -1,08% | - |
| 27.05.2026 | 204,10 | 205,80 | 202,20 | 204,30 | 0,32% | - |
| 26.05.2026 | 209,05 | 209,50 | 203,25 | 203,65 | -2,54% | - |
| 25.05.2026 | 206,80 | 209,25 | 206,80 | 208,95 | 0,77% | - |
| 22.05.2026 | 206,20 | 212,35 | 206,20 | 207,35 | 0,41% | - |
| 21.05.2026 | 205,60 | 207,40 | 204,45 | 206,50 | 0,32% | 32,00 |
| 20.05.2026 | 205,85 | 207,85 | 202,60 | 205,85 | 0,68% | 25,00 |
| 19.05.2026 | 197,25 | 205,45 | 194,75 | 204,45 | 4,01% | - |
| 18.05.2026 | 196,75 | 198,52 | 195,05 | 196,58 | 0,06% | - |
| 15.05.2026 | 198,05 | 198,52 | 192,55 | 196,45 | -0,49% | - |
| 14.05.2026 | 198,35 | 200,88 | 196,70 | 197,43 | -0,44% | 2,00 |
| 13.05.2026 | 194,08 | 198,77 | 193,88 | 198,30 | 2,28% | 1,00 |
| 12.05.2026 | 189,80 | 195,40 | 187,60 | 193,88 | 1,60% | - |
| 11.05.2026 | 189,63 | 195,15 | 188,33 | 190,83 | -0,29% | - |
| 08.05.2026 | 193,60 | 195,00 | 189,68 | 191,38 | -1,40% | - |
| 07.05.2026 | 194,55 | 194,60 | 188,98 | 194,10 | 1,11% | - |
| 06.05.2026 | 191,00 | 195,95 | 188,50 | 191,98 | 6,59% | - |
| 05.05.2026 | 177,98 | 180,98 | 176,48 | 180,10 | 1,38% | - |
| 04.05.2026 | 172,95 | 178,18 | 171,75 | 177,65 | 2,60% | - |
| 30.04.2026 | 171,33 | 173,95 | 170,93 | 173,15 | 0,99% | - |
| 29.04.2026 | 174,15 | 178,77 | 170,23 | 171,45 | -0,85% | - |
| 28.04.2026 | 171,68 | 173,80 | 169,85 | 172,93 | -0,01% | 5,00 |
| 27.04.2026 | 167,68 | 174,10 | 165,58 | 172,95 | 3,89% | 1,00 |
| 24.04.2026 | 171,15 | 173,43 | 166,38 | 166,48 | -2,50% | - |
| 23.04.2026 | 172,85 | 175,45 | 169,75 | 170,75 | -1,24% | - |
| 22.04.2026 | 169,43 | 172,98 | 169,05 | 172,90 | 1,66% | - |
| 21.04.2026 | 172,00 | 173,43 | 169,02 | 170,08 | -1,62% | - |
| 20.04.2026 | 172,90 | 174,80 | 171,77 | 172,88 | 0,80% | - |
| 17.04.2026 | 167,93 | 171,50 | 167,43 | 171,50 | 1,95% | 10,00 |
| 16.04.2026 | 169,18 | 169,88 | 167,50 | 168,23 | -0,84% | - |
| 15.04.2026 | 170,45 | 173,10 | 168,75 | 169,65 | 0,06% | - |
| 14.04.2026 | 166,02 | 169,58 | 164,25 | 169,55 | 2,29% | - |
| 13.04.2026 | 167,08 | 167,65 | 164,27 | 165,75 | 0,05% | - |
| 10.04.2026 | 169,33 | 172,38 | 164,05 | 165,68 | -2,72% | - |
| 09.04.2026 | 168,02 | 170,80 | 165,73 | 170,30 | 2,36% | - |
| 08.04.2026 | 164,52 | 169,30 | 163,52 | 166,38 | 1,09% | - |
| 07.04.2026 | 162,02 | 165,13 | 158,48 | 164,58 | 1,83% | - |
| 02.04.2026 | 162,75 | 163,40 | 160,13 | 161,63 | -0,83% | 50,00 |
| 01.04.2026 | 163,63 | 165,27 | 161,60 | 162,98 | -0,18% | - |
| 31.03.2026 | 159,70 | 164,90 | 159,50 | 163,27 | 1,71% | - |
| 30.03.2026 | 158,75 | 161,48 | 154,68 | 160,52 | -1,44% | - |
| 27.03.2026 | 164,02 | 164,83 | 162,83 | 162,88 | -1,17% | - |
| 26.03.2026 | 162,68 | 165,65 | 161,75 | 164,80 | 1,59% | - |
| 25.03.2026 | 159,33 | 165,43 | 159,33 | 162,23 | 2,22% | - |
| 24.03.2026 | 156,98 | 159,43 | 155,38 | 158,70 | 1,31% | - |
| 23.03.2026 | 156,08 | 160,45 | 153,95 | 156,65 | -0,27% | - |
| 20.03.2026 | 157,00 | 158,38 | 155,18 | 157,08 | -0,33% | - |
| 19.03.2026 | 157,18 | 158,60 | 155,00 | 157,60 | 1,68% | 10,00 |
| 18.03.2026 | 157,08 | 158,20 | 154,93 | 155,00 | -1,35% | - |
| 17.03.2026 | 158,18 | 160,05 | 156,50 | 157,13 | -0,29% | - |
| 16.03.2026 | 157,58 | 159,05 | 153,80 | 157,58 | 1,22% | - |
| 13.03.2026 | 156,68 | 160,13 | 155,68 | 155,68 | -0,97% | - |
| 12.03.2026 | 160,23 | 160,85 | 157,05 | 157,20 | -1,55% | - |
| 11.03.2026 | 160,15 | 160,63 | 157,33 | 159,68 | -0,36% | - |