204,350€
-0,34%
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 204,75 | 209,05 | 202,33 | 204,40 | -0,32% | - |
| 29.09.2026 | 208,55 | 213,15 | 202,50 | 205,05 | -2,17% | 58,00 |
| 28.09.2026 | 207,50 | 209,95 | 206,25 | 209,60 | 0,48% | 1,00 |
| 25.09.2026 | 208,50 | 209,70 | 206,80 | 208,60 | 0,75% | - |
| 24.09.2026 | 205,30 | 209,15 | 203,75 | 207,05 | 0,98% | 27,00 |
| 23.09.2026 | 210,55 | 213,00 | 203,65 | 205,05 | -2,84% | 3,00 |
| 22.09.2026 | 210,70 | 213,30 | 208,85 | 211,05 | 0,21% | 70,00 |
| 21.09.2026 | 211,10 | 213,05 | 208,25 | 210,60 | 0,57% | - |
| 18.09.2026 | 213,15 | 215,65 | 208,50 | 209,40 | -2,04% | 3,00 |
| 17.09.2026 | 213,50 | 215,25 | 211,70 | 213,75 | 1,02% | - |
| 16.09.2026 | 209,15 | 212,35 | 208,05 | 211,60 | 1,71% | 54,00 |
| 15.09.2026 | 212,65 | 216,45 | 207,80 | 208,05 | -2,09% | - |
| 14.09.2026 | 209,95 | 217,95 | 208,90 | 212,50 | 0,21% | 15,00 |
| 11.09.2026 | 207,75 | 212,70 | 206,05 | 212,05 | 1,02% | - |
| 10.09.2026 | 207,60 | 210,20 | 204,85 | 209,90 | 1,84% | 6,00 |
| 09.09.2026 | 207,00 | 209,05 | 203,60 | 206,10 | -0,53% | - |
| 08.09.2026 | 212,65 | 214,90 | 206,80 | 207,20 | -2,49% | 2,00 |
| 07.09.2026 | 212,95 | 215,20 | 209,70 | 212,50 | -0,14% | 41,00 |
| 04.09.2026 | 213,35 | 215,05 | 210,50 | 212,80 | 0,26% | 2,00 |
| 03.09.2026 | 211,75 | 213,60 | 208,00 | 212,25 | 0,47% | 3,00 |
| 02.09.2026 | 210,05 | 213,30 | 207,80 | 211,25 | -0,26% | 28,00 |
| 01.09.2026 | 216,45 | 218,25 | 209,60 | 211,80 | -2,22% | 3,00 |
| 31.08.2026 | 210,75 | 217,55 | 207,05 | 216,60 | 2,17% | 11,00 |
| 28.08.2026 | 214,90 | 218,25 | 210,85 | 212,00 | -1,49% | - |
| 27.08.2026 | 214,85 | 216,95 | 211,10 | 215,20 | -0,28% | 10,00 |
| 26.08.2026 | 222,85 | 223,50 | 213,65 | 215,80 | -3,10% | 10,00 |
| 25.08.2026 | 218,60 | 228,30 | 216,75 | 222,70 | 2,34% | 230,00 |
| 24.08.2026 | 216,30 | 219,30 | 213,70 | 217,60 | -0,09% | 23,00 |
| 21.08.2026 | 213,15 | 218,90 | 210,90 | 217,80 | 2,23% | 15,00 |
| 20.08.2026 | 216,55 | 219,30 | 210,20 | 213,05 | -1,16% | 136,00 |
| 19.08.2026 | 217,40 | 221,45 | 215,35 | 215,55 | -2,44% | 27,00 |
| 18.08.2026 | 212,70 | 220,95 | 211,55 | 220,95 | 3,18% | 18,00 |
| 17.08.2026 | 212,45 | 214,55 | 206,50 | 214,15 | 1,32% | 103,00 |
| 14.08.2026 | 212,95 | 215,20 | 208,80 | 211,35 | -0,80% | 132,00 |
| 13.08.2026 | 216,30 | 218,70 | 211,30 | 213,05 | -1,16% | 157,00 |
| 12.08.2026 | 215,60 | 218,35 | 212,05 | 215,55 | 0,79% | 15,00 |
| 11.08.2026 | 222,60 | 224,50 | 213,60 | 213,85 | -3,78% | 29,00 |
| 10.08.2026 | 223,85 | 226,20 | 220,20 | 222,25 | 0,02% | 27,00 |
| 07.08.2026 | 223,00 | 228,30 | 220,65 | 222,20 | -1,05% | 46,00 |
| 06.08.2026 | 226,25 | 232,10 | 224,10 | 224,55 | -0,36% | 60,00 |
| 05.08.2026 | 227,55 | 231,55 | 224,00 | 225,35 | 0,47% | 3,00 |
| 04.08.2026 | 218,95 | 228,40 | 215,20 | 224,30 | 2,58% | 66,00 |
| 03.08.2026 | 221,15 | 223,80 | 215,70 | 218,65 | -0,25% | 9,00 |
| 31.07.2026 | 226,20 | 227,85 | 218,45 | 219,20 | -2,34% | 1,00 |
| 30.07.2026 | 224,60 | 226,55 | 219,35 | 224,45 | 0,16% | 15,00 |
| 29.07.2026 | 224,25 | 229,30 | 223,85 | 224,10 | -0,82% | 48,00 |
| 28.07.2026 | 222,30 | 229,40 | 219,80 | 225,95 | 1,14% | 6,00 |
| 27.07.2026 | 225,90 | 226,10 | 221,20 | 223,40 | 0,18% | 21,00 |
| 24.07.2026 | 223,35 | 225,95 | 220,40 | 223,00 | 0,00% | 20,00 |
| 23.07.2026 | 220,50 | 223,85 | 216,90 | 223,00 | 1,57% | 55,00 |
| 22.07.2026 | 221,80 | 228,65 | 218,55 | 219,55 | -1,19% | 120,00 |
| 21.07.2026 | 215,70 | 222,60 | 212,45 | 222,20 | 3,76% | 50,00 |
| 20.07.2026 | 216,65 | 220,10 | 214,00 | 214,15 | -1,18% | 63,00 |
| 17.07.2026 | 209,65 | 218,20 | 206,95 | 216,70 | 2,19% | 48,00 |
| 16.07.2026 | 208,65 | 212,55 | 205,30 | 212,05 | 1,63% | 1,00 |
| 15.07.2026 | 209,95 | 210,40 | 205,60 | 208,65 | 0,31% | 17,00 |
| 14.07.2026 | 208,95 | 210,00 | 205,85 | 208,00 | -0,22% | - |
| 13.07.2026 | 211,50 | 214,45 | 208,20 | 208,45 | -2,14% | 77,00 |
| 10.07.2026 | 215,25 | 215,65 | 209,00 | 213,00 | -1,73% | - |
| 09.07.2026 | 218,40 | 219,85 | 215,55 | 216,75 | 0,05% | 31,00 |
| 08.07.2026 | 216,75 | 219,80 | 213,10 | 216,65 | -0,21% | 108,00 |
| 07.07.2026 | 211,65 | 218,50 | 208,80 | 217,10 | 2,65% | 133,00 |
| 06.07.2026 | 217,00 | 219,50 | 211,35 | 211,50 | -2,80% | 40,00 |
| 03.07.2026 | 214,85 | 217,80 | 214,65 | 217,60 | 4,07% | - |
| 02.07.2026 | 208,40 | 212,05 | 205,70 | 209,10 | 0,05% | 5,00 |
| 01.07.2026 | 210,70 | 212,90 | 208,25 | 209,00 | -0,78% | 26,00 |
| 30.06.2026 | 209,65 | 211,65 | 206,25 | 210,65 | 1,52% | 30,00 |
| 29.06.2026 | 202,70 | 207,55 | 201,95 | 207,50 | 3,31% | 200,00 |
| 26.06.2026 | 196,13 | 202,55 | 194,90 | 200,85 | 0,51% | 87,00 |
| 25.06.2026 | 206,20 | 207,20 | 198,48 | 199,83 | -1,64% | 28,00 |
| 24.06.2026 | 203,70 | 206,20 | 201,30 | 203,15 | 1,25% | 27,00 |
| 23.06.2026 | 194,18 | 200,75 | 188,73 | 200,65 | 1,50% | 329,00 |
| 22.06.2026 | 195,73 | 199,33 | 195,52 | 197,68 | 1,18% | - |
| 19.06.2026 | 195,13 | 198,20 | 194,93 | 195,38 | -0,26% | 37,00 |
| 18.06.2026 | 199,30 | 201,85 | 192,27 | 195,88 | -0,94% | 38,00 |
| 17.06.2026 | 196,52 | 198,02 | 193,93 | 197,73 | 0,34% | - |
| 16.06.2026 | 198,73 | 201,30 | 194,88 | 197,05 | -0,62% | 8,00 |
| 15.06.2026 | 202,35 | 203,20 | 196,75 | 198,27 | -1,55% | 26,00 |
| 12.06.2026 | 203,70 | 205,65 | 197,77 | 201,40 | -0,91% | 16,00 |
| 11.06.2026 | 200,73 | 204,90 | 200,35 | 203,25 | 2,50% | 7,00 |
| 10.06.2026 | 198,08 | 203,70 | 195,93 | 198,30 | -0,63% | - |
| 09.06.2026 | 202,55 | 206,25 | 198,77 | 199,55 | -1,19% | 187,00 |
| 08.06.2026 | 207,00 | 209,05 | 201,45 | 201,95 | -2,82% | 37,00 |
| 05.06.2026 | 204,35 | 208,35 | 203,45 | 207,80 | 1,42% | 9,00 |
| 04.06.2026 | 197,55 | 204,90 | 195,00 | 204,90 | 2,93% | 1,00 |
| 03.06.2026 | 194,48 | 199,23 | 194,40 | 199,08 | 2,42% | - |
| 02.06.2026 | 199,25 | 199,85 | 192,95 | 194,38 | -2,47% | 21,00 |
| 01.06.2026 | 204,25 | 206,20 | 195,95 | 199,30 | -0,67% | 219,00 |
| 29.05.2026 | 202,23 | 206,50 | 199,05 | 200,65 | -0,59% | 123,00 |
| 28.05.2026 | 204,15 | 207,50 | 200,80 | 201,85 | -1,66% | 13,00 |
| 27.05.2026 | 204,00 | 205,85 | 201,80 | 205,25 | 0,66% | 39,00 |
| 26.05.2026 | 208,00 | 208,30 | 203,00 | 203,90 | -2,46% | 5,00 |
| 25.05.2026 | 209,10 | 211,80 | 206,70 | 209,05 | 0,29% | 5,00 |
| 22.05.2026 | 206,80 | 213,00 | 206,75 | 208,45 | 1,12% | 194,00 |
| 21.05.2026 | 205,55 | 207,35 | 204,25 | 206,15 | 0,00% | 1,00 |
| 20.05.2026 | 203,85 | 207,85 | 202,60 | 206,15 | 0,78% | 175,00 |
| 19.05.2026 | 196,15 | 205,45 | 194,60 | 204,55 | 4,19% | 88,00 |
| 18.05.2026 | 195,50 | 198,65 | 193,75 | 196,33 | -0,38% | 34,00 |
| 15.05.2026 | 195,65 | 198,33 | 192,95 | 197,08 | -0,33% | 33,00 |
| 14.05.2026 | 198,85 | 201,40 | 196,77 | 197,73 | -0,26% | 129,00 |