79,070€
-0,40%
Echtzeit-Aktienkurs PerkinElmer Inc.
Bid:
Ask:
Aktienkurse zur PerkinElmer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 78,61 | 80,13 | 78,38 | 79,39 | 0,37% | - |
| 14.10.2025 | 78,16 | 79,43 | 76,77 | 79,10 | 0,39% | 21,00 |
| 13.10.2025 | 76,71 | 78,99 | 76,57 | 78,79 | 3,67% | 10,00 |
| 10.10.2025 | 79,34 | 79,56 | 75,87 | 76,00 | -4,16% | - |
| 09.10.2025 | 78,82 | 79,62 | 78,28 | 79,30 | 0,39% | 16,00 |
| 08.10.2025 | 78,54 | 79,45 | 78,03 | 78,99 | 0,04% | 57,00 |
| 07.10.2025 | 79,69 | 81,13 | 78,79 | 78,96 | -0,87% | 65,00 |
| 06.10.2025 | 80,29 | 81,05 | 79,64 | 79,65 | -0,97% | 83,00 |
| 03.10.2025 | 78,18 | 80,83 | 77,96 | 80,43 | 3,04% | - |
| 02.10.2025 | 78,18 | 78,90 | 76,95 | 78,06 | -0,41% | 11,00 |
| 01.10.2025 | 74,22 | 78,41 | 73,91 | 78,38 | 5,21% | 97,00 |
| 30.09.2025 | 71,73 | 74,62 | 71,22 | 74,50 | 3,66% | - |
| 29.09.2025 | 71,89 | 72,40 | 71,06 | 71,87 | 0,04% | 8,00 |
| 26.09.2025 | 71,14 | 72,01 | 70,86 | 71,84 | 0,84% | 15,00 |
| 25.09.2025 | 72,05 | 72,23 | 70,72 | 71,24 | -0,88% | 200,00 |
| 24.09.2025 | 72,73 | 73,10 | 71,56 | 71,87 | -0,42% | 16,00 |
| 23.09.2025 | 73,12 | 74,22 | 71,97 | 72,17 | -1,66% | 1,00 |
| 22.09.2025 | 73,76 | 73,94 | 72,49 | 73,39 | -1,28% | - |
| 19.09.2025 | 74,52 | 75,29 | 74,01 | 74,34 | -0,30% | - |
| 18.09.2025 | 72,59 | 74,85 | 72,41 | 74,56 | 2,50% | - |
| 17.09.2025 | 71,95 | 73,63 | 71,30 | 72,74 | 1,17% | 302,00 |
| 16.09.2025 | 71,34 | 72,20 | 70,73 | 71,90 | 0,66% | - |
| 15.09.2025 | 70,72 | 71,50 | 69,50 | 71,43 | 0,15% | 64,00 |
| 12.09.2025 | 73,08 | 73,08 | 70,70 | 71,32 | -1,26% | 6,00 |
| 11.09.2025 | 70,56 | 72,42 | 70,42 | 72,23 | 0,92% | - |
| 10.09.2025 | 72,57 | 73,09 | 71,35 | 71,57 | -1,66% | - |
| 09.09.2025 | 73,31 | 73,64 | 72,56 | 72,78 | -0,12% | 33,00 |
| 08.09.2025 | 73,98 | 74,04 | 72,16 | 72,87 | -1,33% | - |
| 05.09.2025 | 73,49 | 74,81 | 72,72 | 73,85 | 0,42% | - |
| 04.09.2025 | 71,48 | 73,62 | 69,78 | 73,54 | 2,87% | 3,00 |
| 03.09.2025 | 75,27 | 75,51 | 70,39 | 71,49 | -5,17% | 284,00 |
| 02.09.2025 | 76,94 | 77,20 | 74,19 | 75,39 | -2,18% | 41,00 |
| 01.09.2025 | 76,89 | 77,24 | 76,48 | 77,07 | 0,05% | 4,00 |
| 29.08.2025 | 76,36 | 77,33 | 76,25 | 77,03 | 0,77% | - |
| 28.08.2025 | 76,25 | 76,64 | 75,31 | 76,44 | 0,53% | 3,00 |
| 27.08.2025 | 78,16 | 79,13 | 76,00 | 76,04 | -3,06% | 195,00 |
| 26.08.2025 | 79,14 | 79,32 | 78,14 | 78,44 | -1,12% | 3,00 |
| 25.08.2025 | 80,43 | 80,43 | 78,67 | 79,33 | -1,12% | - |
| 22.08.2025 | 77,41 | 80,79 | 77,18 | 80,23 | 3,97% | 164,00 |
| 21.08.2025 | 78,70 | 78,82 | 77,13 | 77,17 | -1,92% | 50,00 |
| 20.08.2025 | 78,38 | 79,06 | 77,85 | 78,68 | 0,27% | - |
| 19.08.2025 | 76,85 | 78,65 | 76,61 | 78,47 | 2,05% | - |
| 18.08.2025 | 77,61 | 78,24 | 76,68 | 76,89 | -1,04% | - |
| 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 |