217,500€
-2,09%
Echtzeit-Aktienkurs Jazz Pharmaceuticals plc
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 224,05 | 228,10 | 217,00 | 217,35 | -2,16% | 307,00 |
| 11.11.2026 | 220,15 | 225,55 | 217,25 | 222,15 | 0,98% | 81,00 |
| 10.11.2026 | 216,85 | 220,80 | 213,90 | 220,00 | 1,31% | 156,00 |
| 09.11.2026 | 210,25 | 217,75 | 208,25 | 217,15 | 3,06% | 87,00 |
| 06.11.2026 | 203,15 | 213,35 | 199,33 | 210,70 | 4,04% | 43,00 |
| 05.11.2026 | 208,60 | 212,30 | 202,40 | 202,52 | -3,10% | 32,00 |
| 04.11.2026 | 204,95 | 210,95 | 203,20 | 209,00 | 1,73% | - |
| 03.11.2026 | 191,63 | 209,50 | 191,52 | 205,45 | 6,94% | 117,00 |
| 02.11.2026 | 193,02 | 195,10 | 191,05 | 192,13 | -0,83% | - |
| 30.10.2026 | 185,33 | 193,80 | 184,48 | 193,73 | 4,20% | 112,00 |
| 29.10.2026 | 183,80 | 189,75 | 183,35 | 185,93 | 1,14% | 109,00 |
| 28.10.2026 | 186,68 | 187,20 | 182,35 | 183,83 | -1,92% | - |
| 27.10.2026 | 183,90 | 187,43 | 183,15 | 187,43 | 1,88% | 77,00 |
| 26.10.2026 | 191,50 | 193,30 | 183,43 | 183,98 | -3,74% | 24,00 |
| 23.10.2026 | 191,38 | 192,88 | 188,75 | 191,13 | -0,14% | 220,00 |
| 22.10.2026 | 188,43 | 193,10 | 185,02 | 191,40 | 1,50% | 60,00 |
| 21.10.2026 | 190,45 | 191,25 | 187,88 | 188,58 | -0,82% | 45,00 |
| 20.10.2026 | 185,55 | 191,77 | 183,75 | 190,13 | 2,26% | 20,00 |
| 19.10.2026 | 187,30 | 190,15 | 184,58 | 185,93 | -0,59% | 79,00 |
| 16.10.2026 | 190,93 | 192,63 | 184,93 | 187,02 | -2,22% | 16,00 |
| 15.10.2026 | 190,80 | 191,70 | 189,02 | 191,27 | 1,76% | - |
| 14.10.2026 | 187,73 | 193,90 | 185,98 | 187,98 | -0,21% | 74,00 |
| 13.10.2026 | 193,95 | 195,10 | 187,27 | 188,38 | -3,31% | 750,00 |
| 12.10.2026 | 196,27 | 198,83 | 193,88 | 194,83 | -0,05% | 520,00 |
| 09.10.2026 | 198,13 | 201,02 | 190,88 | 194,93 | -1,74% | 298,00 |
| 08.10.2026 | 207,10 | 209,10 | 192,05 | 198,38 | -3,91% | 34,00 |
| 07.10.2026 | 206,20 | 210,40 | 204,60 | 206,45 | 0,44% | - |
| 06.10.2026 | 211,55 | 212,85 | 203,50 | 205,55 | -2,31% | 23,00 |
| 05.10.2026 | 209,35 | 214,90 | 207,35 | 210,40 | 0,53% | 70,00 |
| 02.10.2026 | 207,05 | 211,35 | 204,30 | 209,30 | 0,99% | - |
| 01.10.2026 | 207,05 | 209,85 | 201,38 | 207,25 | 1,59% | - |
| 30.09.2026 | 204,75 | 210,10 | 202,05 | 204,00 | -0,44% | - |
| 29.09.2026 | 208,80 | 214,25 | 202,45 | 204,90 | -2,20% | - |
| 28.09.2026 | 207,55 | 211,95 | 206,25 | 209,50 | 0,34% | 141,00 |
| 25.09.2026 | 207,55 | 211,60 | 206,10 | 208,80 | 0,55% | 125,00 |
| 24.09.2026 | 206,00 | 209,85 | 203,80 | 207,65 | 0,53% | 900,00 |
| 23.09.2026 | 210,75 | 213,55 | 203,55 | 206,55 | -1,74% | 108,00 |
| 22.09.2026 | 210,75 | 214,35 | 208,60 | 210,20 | -0,19% | 90,00 |
| 21.09.2026 | 211,55 | 213,10 | 208,20 | 210,60 | 0,48% | 114,00 |
| 18.09.2026 | 213,55 | 215,00 | 208,45 | 209,60 | -1,30% | 27,00 |
| 17.09.2026 | 212,45 | 215,25 | 211,75 | 212,35 | -0,07% | 840,00 |
| 16.09.2026 | 209,45 | 213,20 | 208,00 | 212,50 | 1,85% | 16,00 |
| 15.09.2026 | 212,65 | 216,85 | 207,80 | 208,65 | -2,02% | 84,00 |
| 14.09.2026 | 212,80 | 217,30 | 209,05 | 212,95 | 0,40% | 24,00 |
| 11.09.2026 | 208,05 | 212,70 | 205,33 | 212,10 | 2,44% | 63,00 |
| 10.09.2026 | 207,10 | 210,25 | 204,80 | 207,05 | 0,27% | - |
| 09.09.2026 | 207,95 | 209,05 | 203,60 | 206,50 | -0,02% | 248,00 |
| 08.09.2026 | 211,30 | 213,05 | 205,80 | 206,55 | -2,82% | 459,00 |
| 07.09.2026 | 212,95 | 213,25 | 212,13 | 212,55 | -0,02% | 63,00 |
| 04.09.2026 | 213,75 | 215,75 | 210,45 | 212,60 | -0,14% | 392,00 |
| 03.09.2026 | 212,65 | 213,60 | 207,95 | 212,90 | 0,50% | 50,00 |
| 02.09.2026 | 210,85 | 213,30 | 207,95 | 211,85 | 0,76% | - |
| 01.09.2026 | 217,05 | 218,30 | 209,60 | 210,25 | -2,53% | 90,00 |
| 31.08.2026 | 211,85 | 217,75 | 206,25 | 215,70 | 2,15% | 243,00 |
| 28.08.2026 | 217,15 | 219,10 | 210,80 | 211,15 | -2,00% | 22,00 |
| 27.08.2026 | 214,50 | 216,95 | 211,85 | 215,45 | 0,72% | 330,00 |
| 26.08.2026 | 222,70 | 223,45 | 213,40 | 213,90 | -4,04% | 132,00 |
| 25.08.2026 | 217,45 | 228,30 | 217,00 | 222,90 | 2,06% | 122,00 |
| 24.08.2026 | 218,40 | 219,35 | 214,60 | 218,40 | 0,32% | 243,00 |
| 21.08.2026 | 212,60 | 218,90 | 210,80 | 217,70 | 2,25% | 14,00 |
| 20.08.2026 | 214,95 | 215,90 | 210,50 | 212,90 | -1,44% | - |
| 19.08.2026 | 218,45 | 222,25 | 215,20 | 216,00 | 15,87% | 67,00 |
| 05.05.2026 | 177,92 | 190,67 | 177,14 | 186,41 | 4,78% | 1.298,00 |
| 04.05.2026 | 172,88 | 178,19 | 171,78 | 177,91 | 2,88% | 4.745,00 |
| 30.04.2026 | 171,54 | 174,00 | 170,64 | 172,93 | 1,00% | 3,00 |
| 29.04.2026 | 173,45 | 178,26 | 170,53 | 171,21 | -1,64% | 377,00 |
| 28.04.2026 | 171,70 | 174,48 | 170,34 | 174,07 | 1,37% | 144,00 |
| 27.04.2026 | 167,59 | 174,11 | 166,97 | 171,72 | 2,46% | - |
| 24.04.2026 | 172,77 | 173,31 | 166,39 | 167,59 | -2,10% | 42,00 |
| 23.04.2026 | 171,76 | 175,43 | 169,77 | 171,19 | -0,97% | 180,00 |
| 22.04.2026 | 170,59 | 173,03 | 169,20 | 172,86 | 1,86% | - |
| 21.04.2026 | 173,41 | 173,69 | 168,97 | 169,71 | -1,22% | 23,00 |
| 20.04.2026 | 173,43 | 174,84 | 171,70 | 171,81 | -0,64% | 261,00 |
| 17.04.2026 | 167,19 | 173,53 | 167,06 | 172,91 | 2,97% | - |
| 16.04.2026 | 169,53 | 169,70 | 167,61 | 167,93 | -0,61% | 17,00 |
| 15.04.2026 | 171,07 | 173,29 | 168,53 | 168,96 | -0,89% | 28,00 |
| 14.04.2026 | 167,18 | 170,49 | 164,21 | 170,48 | 2,66% | 56,00 |
| 13.04.2026 | 164,84 | 167,63 | 164,24 | 166,06 | 0,30% | 425,00 |
| 10.04.2026 | 170,73 | 172,50 | 164,04 | 165,56 | -2,34% | 509,00 |
| 09.04.2026 | 167,11 | 170,81 | 165,69 | 169,52 | 0,96% | 160,00 |
| 08.04.2026 | 164,83 | 169,96 | 163,64 | 167,91 | 1,99% | 680,00 |
| 07.04.2026 | 161,96 | 165,13 | 160,03 | 164,63 | 1,62% | 618,00 |
| 02.04.2026 | 160,74 | 163,51 | 160,57 | 162,01 | -0,36% | - |
| 01.04.2026 | 164,14 | 165,00 | 162,21 | 162,59 | -0,59% | 13,00 |
| 31.03.2026 | 161,61 | 164,97 | 159,46 | 163,56 | 2,38% | 18,00 |
| 30.03.2026 | 156,61 | 161,43 | 156,54 | 159,76 | 0,76% | 20,00 |
| 27.03.2026 | 164,46 | 164,68 | 158,50 | 158,56 | -3,38% | 22,00 |
| 26.03.2026 | 162,88 | 165,62 | 161,58 | 164,11 | 0,40% | 17,00 |
| 25.03.2026 | 162,09 | 164,42 | 159,41 | 163,46 | 2,40% | 886,00 |
| 24.03.2026 | 157,05 | 160,20 | 155,38 | 159,63 | 1,73% | 272,00 |
| 23.03.2026 | 154,50 | 160,41 | 154,01 | 156,92 | 0,41% | 34,00 |
| 20.03.2026 | 156,71 | 158,55 | 155,16 | 156,28 | -0,38% | 104,00 |
| 19.03.2026 | 157,01 | 158,59 | 154,99 | 156,87 | -0,27% | 1.134,00 |
| 18.03.2026 | 157,95 | 158,21 | 154,91 | 157,30 | 0,15% | 138,00 |
| 17.03.2026 | 158,25 | 160,07 | 156,76 | 157,07 | -0,66% | 33,00 |
| 16.03.2026 | 157,63 | 159,04 | 154,33 | 158,12 | 1,13% | 14,00 |
| 13.03.2026 | 156,45 | 160,12 | 155,16 | 156,36 | -0,17% | - |
| 12.03.2026 | 159,55 | 160,63 | 155,54 | 156,63 | -2,23% | - |
| 11.03.2026 | 159,93 | 160,62 | 157,16 | 160,20 | 0,04% | 30,00 |
| 10.03.2026 | 159,78 | 161,86 | 158,81 | 160,14 | 0,52% | 16,00 |