87,330€
-0,27%
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 87,82 | 88,92 | 86,46 | 87,32 | -0,29% | 51,00 |
| 08.05.2025 | 90,68 | 91,70 | 86,40 | 87,57 | -2,49% | 932,00 |
| 07.05.2025 | 94,38 | 95,79 | 88,86 | 89,81 | -8,00% | 151,00 |
| 06.05.2025 | 103,68 | 104,50 | 97,42 | 97,62 | -6,49% | 71,00 |
| 05.05.2025 | 105,35 | 106,55 | 104,05 | 104,40 | -1,69% | 2,00 |
| 02.05.2025 | 103,53 | 106,75 | 102,93 | 106,20 | 2,76% | 172,00 |
| 30.04.2025 | 101,80 | 103,65 | 99,87 | 103,35 | 0,98% | 65,00 |
| 29.04.2025 | 99,18 | 102,75 | 97,89 | 102,35 | 3,43% | 127,00 |
| 28.04.2025 | 96,80 | 100,53 | 96,80 | 98,96 | 1,40% | 338,00 |
| 25.04.2025 | 96,65 | 97,71 | 94,88 | 97,59 | 1,86% | 1.193,00 |
| 24.04.2025 | 92,04 | 95,92 | 90,96 | 95,81 | 4,14% | 235,00 |
| 23.04.2025 | 92,69 | 94,16 | 91,56 | 92,00 | 1,58% | 72,00 |
| 22.04.2025 | 89,26 | 90,80 | 87,00 | 90,57 | 0,13% | 486,00 |
| 17.04.2025 | 90,25 | 92,11 | 88,79 | 90,45 | 1,42% | 28,00 |
| 16.04.2025 | 89,39 | 91,35 | 88,05 | 89,18 | -2,21% | - |
| 15.04.2025 | 89,91 | 92,17 | 89,20 | 91,20 | 1,77% | 300,00 |
| 14.04.2025 | 89,56 | 91,37 | 88,17 | 89,61 | 1,20% | 176,00 |
| 11.04.2025 | 91,56 | 92,12 | 87,06 | 88,55 | -2,83% | 3,00 |
| 10.04.2025 | 99,75 | 99,97 | 86,03 | 91,13 | -9,14% | 222,00 |
| 09.04.2025 | 95,00 | 100,30 | 86,46 | 100,30 | 6,91% | 219,00 |
| 08.04.2025 | 98,61 | 101,63 | 92,60 | 93,82 | -4,24% | 54,00 |
| 07.04.2025 | 95,57 | 101,85 | 94,04 | 97,97 | -2,61% | 102,00 |
| 04.04.2025 | 108,75 | 109,70 | 100,18 | 100,60 | -8,23% | 111,00 |
| 03.04.2025 | 111,35 | 113,10 | 107,93 | 109,63 | -5,96% | - |
| 02.04.2025 | 115,35 | 117,75 | 113,15 | 116,58 | 0,43% | 42,00 |
| 01.04.2025 | 114,28 | 117,95 | 113,70 | 116,08 | 1,04% | 117,00 |
| 31.03.2025 | 112,73 | 115,30 | 111,65 | 114,88 | 1,10% | 104,00 |
| 28.03.2025 | 116,75 | 117,33 | 113,60 | 113,63 | -2,95% | 303,00 |
| 27.03.2025 | 121,55 | 122,28 | 116,68 | 117,08 | -3,76% | - |
| 26.03.2025 | 125,80 | 126,00 | 118,75 | 121,65 | -3,47% | 245,00 |
| 25.03.2025 | 131,58 | 131,68 | 124,10 | 126,03 | -4,18% | 15,00 |
| 24.03.2025 | 130,23 | 132,02 | 127,18 | 131,52 | 1,70% | 15,00 |
| 21.03.2025 | 129,75 | 129,90 | 127,35 | 129,33 | -0,12% | 95,00 |
| 20.03.2025 | 130,98 | 131,52 | 127,93 | 129,48 | -0,71% | 5,00 |
| 19.03.2025 | 127,83 | 130,58 | 127,75 | 130,40 | 2,35% | - |
| 18.03.2025 | 128,00 | 128,90 | 126,38 | 127,40 | -0,74% | 12,00 |
| 17.03.2025 | 126,18 | 129,10 | 125,98 | 128,35 | 1,20% | 80,00 |
| 14.03.2025 | 126,18 | 127,00 | 124,30 | 126,83 | 1,24% | - |
| 13.03.2025 | 122,95 | 127,18 | 122,50 | 125,28 | 1,70% | 138,00 |
| 12.03.2025 | 125,73 | 127,63 | 123,00 | 123,18 | -1,68% | 42,00 |
| 11.03.2025 | 126,55 | 126,85 | 123,23 | 125,28 | -1,32% | - |
| 10.03.2025 | 127,43 | 129,08 | 125,98 | 126,95 | -0,76% | 414,00 |
| 07.03.2025 | 127,35 | 129,83 | 125,33 | 127,93 | 1,15% | 112,00 |
| 06.03.2025 | 129,65 | 129,70 | 123,65 | 126,48 | -2,69% | 86,00 |
| 05.03.2025 | 131,75 | 132,58 | 127,10 | 129,98 | -0,76% | 92,00 |
| 04.03.2025 | 134,25 | 134,90 | 130,60 | 130,98 | -2,07% | 238,00 |
| 03.03.2025 | 138,50 | 140,25 | 133,38 | 133,75 | -3,22% | 192,00 |
| 28.02.2025 | 137,75 | 139,30 | 135,55 | 138,20 | 0,33% | 154,00 |
| 27.02.2025 | 138,25 | 141,68 | 135,93 | 137,75 | 0,33% | 21,00 |
| 26.02.2025 | 130,50 | 140,90 | 128,48 | 137,30 | 3,39% | 359,00 |
| 25.02.2025 | 130,48 | 133,48 | 128,55 | 132,80 | 1,67% | 224,00 |
| 24.02.2025 | 130,08 | 131,55 | 128,45 | 130,63 | 0,46% | 36,00 |
| 21.02.2025 | 130,30 | 131,25 | 128,80 | 130,02 | -0,17% | - |
| 20.02.2025 | 128,95 | 130,77 | 127,05 | 130,25 | 0,64% | 16,00 |
| 19.02.2025 | 129,55 | 131,50 | 128,20 | 129,43 | -0,14% | 139,00 |
| 18.02.2025 | 128,75 | 130,35 | 127,15 | 129,60 | 1,23% | 134,00 |
| 17.02.2025 | 128,18 | 129,75 | 126,65 | 128,02 | 0,14% | 27,00 |
| 14.02.2025 | 130,93 | 133,10 | 127,03 | 127,85 | -2,31% | 164,00 |
| 13.02.2025 | 130,43 | 133,58 | 128,70 | 130,88 | 0,40% | 42,00 |
| 12.02.2025 | 125,50 | 131,43 | 123,85 | 130,35 | 3,93% | 248,00 |
| 11.02.2025 | 119,43 | 126,95 | 117,85 | 125,43 | 4,70% | 94,00 |
| 10.02.2025 | 117,23 | 120,08 | 115,68 | 119,80 | 2,94% | - |
| 07.02.2025 | 115,68 | 116,93 | 115,10 | 116,38 | 0,65% | 13,00 |
| 06.02.2025 | 117,20 | 117,73 | 115,10 | 115,63 | -0,98% | 37,00 |
| 05.02.2025 | 116,23 | 118,33 | 115,55 | 116,78 | -0,34% | 60,00 |
| 04.02.2025 | 118,38 | 120,20 | 116,25 | 117,18 | -1,14% | - |
| 03.02.2025 | 118,30 | 121,70 | 117,93 | 118,53 | -1,15% | 148,00 |
| 31.01.2025 | 121,18 | 122,65 | 119,10 | 119,90 | -0,25% | 94,00 |
| 30.01.2025 | 119,90 | 120,40 | 117,15 | 120,20 | 0,61% | 58,00 |
| 29.01.2025 | 119,23 | 121,25 | 118,05 | 119,48 | 0,87% | 25,00 |
| 28.01.2025 | 119,33 | 120,78 | 118,00 | 118,45 | -0,15% | 38,00 |
| 27.01.2025 | 113,93 | 119,03 | 109,63 | 118,63 | 1,89% | 194,00 |
| 24.01.2025 | 118,13 | 118,15 | 114,63 | 116,43 | -0,91% | 475,00 |
| 23.01.2025 | 115,83 | 117,55 | 114,35 | 117,50 | 1,27% | 21,00 |
| 22.01.2025 | 117,40 | 117,53 | 115,78 | 116,03 | -0,39% | 9,00 |
| 21.01.2025 | 116,83 | 118,40 | 115,60 | 116,48 | -0,17% | 195,00 |
| 20.01.2025 | 117,50 | 117,70 | 116,05 | 116,68 | -1,16% | 6,00 |
| 17.01.2025 | 119,43 | 120,75 | 117,28 | 118,05 | -0,88% | 19,00 |
| 16.01.2025 | 120,03 | 120,63 | 117,55 | 119,10 | -0,52% | 2,00 |
| 15.01.2025 | 119,63 | 120,80 | 118,15 | 119,73 | 0,25% | 2,00 |
| 14.01.2025 | 120,73 | 122,10 | 118,35 | 119,43 | -0,91% | 111,00 |
| 13.01.2025 | 118,23 | 120,95 | 116,58 | 120,53 | 1,62% | 459,00 |
| 10.01.2025 | 116,25 | 119,15 | 114,70 | 118,60 | 1,82% | 5,00 |
| 09.01.2025 | 116,43 | 116,55 | 115,05 | 116,48 | -0,04% | 3,00 |
| 08.01.2025 | 118,65 | 119,90 | 116,45 | 116,53 | -1,56% | 165,00 |
| 07.01.2025 | 116,80 | 119,45 | 115,38 | 118,38 | 0,96% | 38,00 |
| 06.01.2025 | 117,08 | 118,75 | 113,45 | 117,25 | 0,36% | 118,00 |
| 03.01.2025 | 120,88 | 123,63 | 116,83 | 116,83 | -3,09% | 150,00 |
| 02.01.2025 | 119,25 | 121,58 | 117,30 | 120,55 | 3,41% | 113,00 |
| 30.12.2024 | 119,18 | 119,18 | 116,15 | 116,58 | -2,41% | 146,00 |
| 27.12.2024 | 120,10 | 121,10 | 118,80 | 119,45 | 0,10% | 280,00 |
| 23.12.2024 | 118,70 | 120,05 | 117,03 | 119,33 | 1,23% | 101,00 |
| 20.12.2024 | 118,00 | 119,90 | 116,13 | 117,88 | -0,51% | 194,00 |
| 19.12.2024 | 117,18 | 119,45 | 114,48 | 118,48 | 0,74% | 169,00 |
| 18.12.2024 | 116,68 | 120,68 | 116,58 | 117,60 | 0,64% | 154,00 |
| 17.12.2024 | 119,08 | 120,55 | 115,85 | 116,85 | -1,85% | 133,00 |
| 16.12.2024 | 115,60 | 120,10 | 114,15 | 119,05 | 1,58% | 99,00 |
| 13.12.2024 | 118,65 | 118,85 | 115,55 | 117,20 | -0,72% | 150,00 |
| 12.12.2024 | 114,70 | 120,88 | 114,48 | 118,05 | 2,67% | 41,00 |
| 11.12.2024 | 114,35 | 116,30 | 112,30 | 114,98 | 0,83% | 20,00 |