77,700€
1,17%
Echtzeit-Aktienkurs PerkinElmer Inc.
Bid:
Ask:
Aktienkurse zur PerkinElmer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 77,27 | 78,02 | 76,57 | 77,70 | 1,17% | 12,00 |
| 14.08.2025 | 77,62 | 77,90 | 76,53 | 76,80 | -1,22% | - |
| 13.08.2025 | 75,29 | 77,91 | 75,23 | 77,75 | 3,13% | - |
| 12.08.2025 | 73,92 | 76,24 | 73,61 | 75,39 | 2,00% | - |
| 11.08.2025 | 74,52 | 76,00 | 73,78 | 73,91 | -1,03% | 633,00 |
| 08.08.2025 | 74,28 | 75,00 | 73,86 | 74,68 | 0,70% | 33,00 |
| 07.08.2025 | 73,62 | 74,82 | 73,58 | 74,16 | 0,68% | 79,00 |
| 06.08.2025 | 76,92 | 76,99 | 72,99 | 73,66 | -3,86% | - |
| 05.08.2025 | 76,57 | 77,54 | 76,18 | 76,62 | 0,38% | - |
| 04.08.2025 | 76,53 | 76,87 | 74,92 | 76,33 | 0,09% | 5,00 |
| 01.08.2025 | 76,69 | 76,71 | 74,15 | 76,26 | -0,83% | 29,00 |
| 31.07.2025 | 79,65 | 80,22 | 76,89 | 76,90 | -3,32% | 49,00 |
| 30.07.2025 | 81,92 | 83,09 | 78,87 | 79,54 | -2,89% | 20,00 |
| 29.07.2025 | 82,20 | 84,21 | 81,81 | 81,91 | -0,13% | - |
| 28.07.2025 | 88,69 | 89,94 | 79,53 | 82,02 | -7,08% | 1.850,00 |
| 25.07.2025 | 86,97 | 88,87 | 86,75 | 88,27 | 1,80% | 31,00 |
| 24.07.2025 | 84,25 | 87,42 | 83,87 | 86,71 | 2,54% | - |
| 23.07.2025 | 82,20 | 85,84 | 82,08 | 84,56 | 3,36% | - |
| 22.07.2025 | 77,64 | 81,94 | 76,62 | 81,81 | 5,38% | 26,00 |
| 21.07.2025 | 80,27 | 80,37 | 76,98 | 77,63 | -3,18% | 105,00 |
| 18.07.2025 | 82,38 | 82,48 | 79,54 | 80,18 | -2,71% | - |
| 17.07.2025 | 81,64 | 82,79 | 81,08 | 82,41 | 1,09% | - |
| 16.07.2025 | 82,38 | 83,28 | 80,55 | 81,52 | -1,37% | 50,00 |
| 15.07.2025 | 84,36 | 85,21 | 82,51 | 82,65 | -2,11% | 113,00 |
| 14.07.2025 | 86,52 | 86,77 | 84,28 | 84,43 | -2,76% | 12,00 |
| 11.07.2025 | 87,29 | 87,54 | 86,12 | 86,83 | -0,85% | 86,00 |
| 10.07.2025 | 85,09 | 89,08 | 84,97 | 87,57 | 2,42% | - |
| 09.07.2025 | 85,84 | 86,86 | 83,70 | 85,50 | -0,48% | 25,00 |
| 08.07.2025 | 84,07 | 87,39 | 83,87 | 85,91 | 2,01% | 1,00 |
| 07.07.2025 | 85,87 | 86,51 | 83,61 | 84,22 | -1,57% | 4,00 |
| 04.07.2025 | 85,82 | 85,84 | 85,42 | 85,56 | -0,90% | 33,00 |
| 03.07.2025 | 85,60 | 86,66 | 84,95 | 86,34 | 0,95% | - |
| 02.07.2025 | 84,15 | 85,72 | 84,03 | 85,53 | 1,88% | - |
| 01.07.2025 | 81,98 | 86,76 | 81,45 | 83,95 | 2,00% | 2,00 |
| 30.06.2025 | 83,95 | 84,34 | 81,50 | 82,30 | -1,47% | 21,00 |
| 27.06.2025 | 84,71 | 84,75 | 82,55 | 83,53 | -1,07% | 15,00 |
| 26.06.2025 | 83,73 | 86,42 | 83,42 | 84,43 | 0,57% | 35,00 |
| 25.06.2025 | 83,07 | 84,43 | 82,41 | 83,95 | 1,14% | 131,00 |
| 24.06.2025 | 82,36 | 83,40 | 82,14 | 83,00 | 1,24% | - |
| 23.06.2025 | 82,30 | 82,98 | 80,87 | 81,98 | -0,64% | 101,00 |
| 20.06.2025 | 81,69 | 83,00 | 81,61 | 82,51 | 1,44% | - |
| 19.06.2025 | 82,20 | 82,21 | 81,34 | 81,34 | -1,23% | - |
| 18.06.2025 | 81,88 | 83,09 | 81,11 | 82,35 | 0,33% | - |
| 17.06.2025 | 83,04 | 83,09 | 81,46 | 82,08 | -1,64% | - |
| 16.06.2025 | 81,07 | 83,45 | 80,21 | 83,45 | 3,14% | 101,00 |
| 13.06.2025 | 81,91 | 82,51 | 80,86 | 80,91 | -2,06% | 10,00 |
| 12.06.2025 | 83,05 | 83,28 | 81,46 | 82,61 | -1,33% | 565,00 |
| 11.06.2025 | 84,05 | 85,74 | 82,98 | 83,72 | -0,58% | 6,00 |
| 10.06.2025 | 81,28 | 84,78 | 80,98 | 84,21 | 3,57% | - |
| 09.06.2025 | 80,39 | 82,54 | 80,38 | 81,31 | 0,74% | 5,00 |
| 06.06.2025 | 79,35 | 81,47 | 79,08 | 80,71 | 2,11% | 11,00 |
| 05.06.2025 | 80,94 | 80,96 | 78,88 | 79,04 | -2,32% | 40,00 |
| 04.06.2025 | 80,11 | 81,69 | 79,60 | 80,92 | 1,05% | 8,00 |
| 03.06.2025 | 77,98 | 80,14 | 77,23 | 80,08 | 2,71% | 27,00 |
| 02.06.2025 | 79,13 | 79,13 | 77,21 | 77,97 | -2,07% | 14,00 |
| 30.05.2025 | 81,19 | 81,38 | 78,96 | 79,62 | -1,42% | - |
| 29.05.2025 | 82,34 | 82,34 | 80,28 | 80,77 | -0,15% | 2,00 |
| 28.05.2025 | 81,42 | 81,97 | 80,80 | 80,89 | -0,64% | 30,00 |
| 27.05.2025 | 79,27 | 81,85 | 79,21 | 81,41 | 2,58% | 25,00 |
| 26.05.2025 | 78,92 | 79,60 | 78,88 | 79,36 | 0,80% | - |
| 23.05.2025 | 79,85 | 80,38 | 77,76 | 78,73 | -1,86% | 32,00 |
| 22.05.2025 | 79,29 | 80,57 | 78,92 | 80,22 | 1,05% | 16,00 |
| 21.05.2025 | 82,25 | 82,33 | 79,29 | 79,39 | -4,10% | 75,00 |
| 20.05.2025 | 83,63 | 84,28 | 82,50 | 82,78 | -1,33% | 514,00 |
| 19.05.2025 | 82,81 | 83,90 | 81,46 | 83,90 | 0,35% | 69,00 |
| 16.05.2025 | 80,59 | 83,61 | 79,76 | 83,61 | 3,63% | 231,00 |
| 15.05.2025 | 80,88 | 81,25 | 79,16 | 80,68 | -0,93% | 17,00 |
| 14.05.2025 | 86,48 | 86,56 | 81,44 | 81,44 | -5,91% | - |
| 13.05.2025 | 88,46 | 88,99 | 86,41 | 86,56 | -2,65% | 36,00 |
| 12.05.2025 | 82,19 | 88,92 | 81,00 | 88,92 | 9,67% | 3.878,00 |
| 09.05.2025 | 82,66 | 82,86 | 81,08 | 81,08 | -1,97% | 10,00 |
| 08.05.2025 | 81,49 | 84,31 | 81,00 | 82,71 | 2,17% | 44,00 |
| 07.05.2025 | 79,93 | 81,22 | 79,11 | 80,95 | 1,73% | 5,00 |
| 06.05.2025 | 81,82 | 81,88 | 78,68 | 79,57 | -3,06% | 41,00 |
| 05.05.2025 | 82,44 | 83,08 | 81,00 | 82,08 | -1,26% | 1.604,00 |
| 02.05.2025 | 82,24 | 84,80 | 81,66 | 83,13 | 0,90% | 9,00 |
| 30.04.2025 | 83,06 | 83,50 | 80,76 | 82,39 | -1,02% | 71,00 |
| 29.04.2025 | 83,53 | 84,41 | 81,78 | 83,24 | 0,06% | 4,00 |
| 28.04.2025 | 82,52 | 90,18 | 81,75 | 83,19 | 0,19% | 24,00 |
| 25.04.2025 | 84,01 | 84,13 | 81,74 | 83,03 | -0,75% | 13,00 |
| 24.04.2025 | 82,25 | 83,69 | 81,15 | 83,66 | 1,01% | 1,00 |
| 23.04.2025 | 82,16 | 87,19 | 81,90 | 82,82 | 2,34% | 7,00 |
| 22.04.2025 | 77,68 | 81,70 | 77,10 | 80,93 | 0,22% | 977,00 |
| 17.04.2025 | 81,68 | 84,69 | 80,37 | 80,75 | -1,91% | 299,00 |
| 16.04.2025 | 83,33 | 85,57 | 81,20 | 82,32 | -2,81% | - |
| 15.04.2025 | 87,29 | 87,82 | 84,49 | 84,70 | -1,43% | 84,00 |
| 14.04.2025 | 83,32 | 86,18 | 83,16 | 85,93 | 2,92% | 104,00 |
| 11.04.2025 | 83,21 | 84,42 | 80,57 | 83,49 | 0,53% | 12,00 |
| 10.04.2025 | 92,31 | 92,61 | 81,36 | 83,05 | -10,47% | 29,00 |
| 09.04.2025 | 81,45 | 93,04 | 80,81 | 92,76 | 10,88% | - |
| 08.04.2025 | 89,11 | 91,13 | 82,46 | 83,66 | -4,94% | 33,00 |
| 07.04.2025 | 83,57 | 91,39 | 82,18 | 88,01 | 1,65% | 98,00 |
| 04.04.2025 | 90,80 | 91,10 | 85,33 | 86,58 | -5,19% | 4,00 |
| 03.04.2025 | 95,29 | 95,52 | 91,03 | 91,32 | -7,15% | - |
| 02.04.2025 | 96,51 | 98,69 | 95,63 | 98,35 | 1,81% | 21,00 |
| 01.04.2025 | 96,70 | 99,06 | 96,25 | 96,60 | -1,30% | 33,00 |
| 31.03.2025 | 97,44 | 98,70 | 95,91 | 97,87 | 0,22% | 277,00 |
| 28.03.2025 | 99,40 | 99,88 | 97,25 | 97,66 | -1,85% | 1,00 |
| 27.03.2025 | 99,91 | 100,48 | 98,82 | 99,50 | -0,39% | - |
| 26.03.2025 | 99,41 | 100,20 | 98,56 | 99,89 | 0,72% | - |