207,150€
0,70%
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |