190,825€
-0,04%
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2026 | 191,93 | 195,13 | 189,90 | 191,77 | 0,46% | 5,00 |
| 08.05.2026 | 193,85 | 194,45 | 189,68 | 190,90 | -0,97% | 93,00 |
| 07.05.2026 | 193,35 | 194,95 | 188,75 | 192,77 | 0,21% | 74,00 |
| 06.05.2026 | 191,52 | 195,85 | 188,50 | 192,38 | 6,82% | 373,00 |
| 05.05.2026 | 177,88 | 180,98 | 176,30 | 180,10 | 1,39% | 31,00 |
| 04.05.2026 | 173,10 | 177,90 | 171,75 | 177,63 | 2,90% | 83,00 |
| 30.04.2026 | 171,23 | 173,95 | 170,93 | 172,63 | 0,86% | 49,00 |
| 29.04.2026 | 174,63 | 178,77 | 170,70 | 171,15 | -1,45% | 57,00 |
| 28.04.2026 | 171,68 | 173,93 | 169,85 | 173,68 | 1,11% | 86,00 |
| 27.04.2026 | 167,70 | 174,10 | 166,93 | 171,77 | 2,84% | 23,00 |
| 24.04.2026 | 172,30 | 173,40 | 166,80 | 167,02 | -2,04% | 71,00 |
| 23.04.2026 | 171,68 | 175,45 | 169,77 | 170,50 | -0,47% | - |
| 22.04.2026 | 170,63 | 171,98 | 169,52 | 171,30 | 0,68% | 5,00 |
| 21.04.2026 | 172,83 | 175,45 | 168,95 | 170,15 | -1,28% | 20,00 |
| 20.04.2026 | 172,65 | 174,85 | 170,60 | 172,35 | -0,07% | 51,00 |
| 17.04.2026 | 167,80 | 172,52 | 167,43 | 172,48 | 2,53% | - |
| 16.04.2026 | 169,38 | 169,90 | 167,45 | 168,23 | -0,66% | 4,00 |
| 15.04.2026 | 170,38 | 174,65 | 168,52 | 169,35 | -0,07% | 42,00 |
| 14.04.2026 | 166,25 | 169,58 | 164,15 | 169,48 | 1,97% | 6,00 |
| 13.04.2026 | 164,85 | 167,85 | 164,27 | 166,20 | 0,30% | 16,00 |
| 10.04.2026 | 170,52 | 172,38 | 164,13 | 165,70 | -2,36% | 108,00 |
| 09.04.2026 | 167,73 | 170,80 | 165,65 | 169,70 | 1,15% | 63,00 |
| 08.04.2026 | 165,83 | 168,55 | 163,75 | 167,77 | 1,91% | 99,00 |
| 07.04.2026 | 162,15 | 165,13 | 158,93 | 164,63 | 1,79% | 190,00 |
| 02.04.2026 | 160,30 | 165,10 | 160,13 | 161,73 | -0,89% | 20,00 |
| 01.04.2026 | 164,25 | 165,75 | 161,60 | 163,18 | -0,18% | 82,00 |
| 31.03.2026 | 160,93 | 164,95 | 160,30 | 163,48 | 2,62% | - |
| 30.03.2026 | 156,25 | 161,48 | 154,83 | 159,30 | -0,75% | 146,00 |
| 27.03.2026 | 164,58 | 164,68 | 160,30 | 160,50 | -2,36% | 18,00 |
| 26.03.2026 | 162,83 | 165,65 | 161,80 | 164,38 | 1,14% | 2,00 |
| 25.03.2026 | 163,00 | 168,00 | 161,20 | 162,52 | 2,90% | 34,00 |
| 24.03.2026 | 157,18 | 159,38 | 155,38 | 157,95 | 0,96% | - |
| 23.03.2026 | 154,45 | 160,45 | 153,95 | 156,45 | -0,38% | 17,00 |
| 20.03.2026 | 156,60 | 158,38 | 155,30 | 157,05 | -0,48% | 36,00 |
| 19.03.2026 | 157,18 | 158,65 | 155,00 | 157,80 | 0,41% | 2,00 |
| 18.03.2026 | 157,95 | 158,20 | 154,93 | 157,15 | -0,80% | 3,00 |
| 17.03.2026 | 157,75 | 160,05 | 157,18 | 158,43 | 0,62% | 14,00 |
| 16.03.2026 | 157,73 | 159,00 | 153,80 | 157,45 | 0,43% | 111,00 |
| 13.03.2026 | 156,43 | 159,83 | 155,15 | 156,77 | 0,10% | 1,00 |
| 12.03.2026 | 159,55 | 160,85 | 155,50 | 156,63 | -1,17% | 23,00 |
| 11.03.2026 | 160,02 | 160,52 | 157,33 | 158,48 | -0,81% | 9,00 |
| 10.03.2026 | 159,68 | 160,75 | 158,98 | 159,77 | 0,09% | 77,00 |
| 09.03.2026 | 154,98 | 160,05 | 153,00 | 159,63 | 2,13% | 113,00 |
| 06.03.2026 | 159,30 | 159,35 | 152,88 | 156,30 | -1,37% | - |
| 05.03.2026 | 162,73 | 163,05 | 157,77 | 158,48 | -2,64% | 28,00 |
| 04.03.2026 | 159,48 | 163,63 | 158,83 | 162,77 | 0,74% | 131,00 |
| 03.03.2026 | 161,48 | 162,55 | 154,00 | 161,58 | -0,75% | 1.037,00 |
| 02.03.2026 | 159,35 | 164,10 | 157,40 | 162,80 | 1,35% | 189,00 |
| 27.02.2026 | 159,77 | 162,93 | 158,73 | 160,63 | -0,16% | 38,00 |
| 26.02.2026 | 164,70 | 167,13 | 159,25 | 160,88 | -3,54% | 258,00 |
| 25.02.2026 | 150,30 | 167,15 | 149,43 | 166,77 | 13,49% | 477,00 |
| 24.02.2026 | 147,52 | 148,95 | 145,73 | 146,95 | -0,03% | 311,00 |
| 23.02.2026 | 142,55 | 147,60 | 142,55 | 147,00 | 0,55% | 34,00 |
| 20.02.2026 | 143,93 | 146,20 | 141,50 | 146,20 | 1,46% | 68,00 |
| 19.02.2026 | 143,27 | 144,65 | 141,15 | 144,10 | 1,57% | 62,00 |
| 18.02.2026 | 142,15 | 143,38 | 140,68 | 141,88 | 0,25% | 3,00 |
| 17.02.2026 | 139,45 | 141,75 | 138,95 | 141,52 | 1,04% | 81,00 |
| 16.02.2026 | 140,33 | 141,90 | 139,58 | 140,08 | -0,78% | 2,00 |
| 13.02.2026 | 139,98 | 142,30 | 139,43 | 141,18 | 0,14% | - |
| 12.02.2026 | 140,43 | 142,00 | 138,88 | 140,98 | 2,29% | 5,00 |
| 11.02.2026 | 139,30 | 141,20 | 136,68 | 137,83 | -0,68% | 75,00 |
| 10.02.2026 | 138,35 | 140,60 | 136,85 | 138,77 | 0,47% | 61,00 |
| 09.02.2026 | 137,70 | 140,83 | 136,52 | 138,13 | -1,87% | 87,00 |
| 06.02.2026 | 137,70 | 140,77 | 137,50 | 140,75 | 1,48% | - |
| 05.02.2026 | 141,00 | 142,48 | 138,60 | 138,70 | -1,49% | 4,00 |
| 04.02.2026 | 141,18 | 143,55 | 139,10 | 140,80 | -0,21% | 50,00 |
| 03.02.2026 | 142,43 | 143,40 | 140,13 | 141,10 | 0,36% | 86,00 |
| 02.02.2026 | 136,48 | 142,45 | 136,38 | 140,60 | 1,32% | 174,00 |
| 30.01.2026 | 136,35 | 139,40 | 135,70 | 138,77 | 1,18% | 5,00 |
| 29.01.2026 | 138,55 | 139,80 | 136,45 | 137,15 | -1,15% | 3,00 |
| 28.01.2026 | 141,13 | 142,38 | 137,75 | 138,75 | -1,68% | 2,00 |
| 27.01.2026 | 140,90 | 142,02 | 138,45 | 141,13 | -0,46% | 57,00 |
| 26.01.2026 | 141,98 | 143,60 | 140,27 | 141,77 | -0,84% | 115,00 |
| 23.01.2026 | 145,80 | 147,35 | 141,65 | 142,98 | -2,02% | 3,00 |
| 22.01.2026 | 145,15 | 146,95 | 143,10 | 145,93 | 0,00% | 11,00 |
| 21.01.2026 | 143,55 | 145,93 | 142,10 | 145,93 | 2,51% | - |
| 20.01.2026 | 143,05 | 143,58 | 141,05 | 142,35 | -1,03% | - |
| 19.01.2026 | 143,95 | 144,15 | 140,40 | 143,83 | -2,34% | - |
| 16.01.2026 | 148,05 | 148,75 | 144,45 | 147,27 | -0,36% | - |
| 15.01.2026 | 146,77 | 148,45 | 144,77 | 147,80 | 0,25% | 89,00 |
| 14.01.2026 | 139,20 | 148,60 | 138,33 | 147,43 | 5,97% | 90,00 |
| 13.01.2026 | 140,15 | 140,73 | 137,20 | 139,13 | -1,12% | - |
| 12.01.2026 | 136,98 | 140,75 | 136,40 | 140,70 | 1,10% | 96,00 |
| 09.01.2026 | 139,30 | 141,40 | 137,30 | 139,18 | 1,33% | 6,00 |
| 08.01.2026 | 144,27 | 146,80 | 134,55 | 137,35 | -5,89% | 171,00 |
| 07.01.2026 | 142,48 | 147,23 | 141,70 | 145,95 | 2,28% | - |
| 06.01.2026 | 149,02 | 150,85 | 139,30 | 142,70 | -3,73% | 356,00 |
| 05.01.2026 | 148,90 | 150,70 | 146,40 | 148,23 | 0,12% | 5,00 |
| 02.01.2026 | 144,85 | 148,50 | 144,05 | 148,05 | 2,39% | 140,00 |
| 30.12.2025 | 144,63 | 144,63 | 144,52 | 144,60 | -0,45% | - |
| 29.12.2025 | 147,70 | 147,73 | 144,00 | 145,25 | 1,11% | 544,00 |
| 23.12.2025 | 143,93 | 144,60 | 143,02 | 143,65 | -0,43% | 12,00 |
| 22.12.2025 | 143,18 | 145,63 | 142,13 | 144,27 | 1,25% | 165,00 |
| 19.12.2025 | 141,98 | 143,77 | 141,65 | 142,50 | 1,15% | 279,00 |
| 18.12.2025 | 141,00 | 142,02 | 138,35 | 140,88 | 0,16% | 83,00 |
| 17.12.2025 | 144,18 | 145,98 | 140,65 | 140,65 | -2,66% | 1.017,00 |
| 16.12.2025 | 143,15 | 146,43 | 142,52 | 144,50 | 0,36% | 835,00 |
| 15.12.2025 | 143,15 | 144,85 | 141,23 | 143,98 | 0,68% | 805,00 |
| 12.12.2025 | 140,30 | 143,35 | 138,20 | 143,00 | 2,22% | 10,00 |
| 11.12.2025 | 139,55 | 143,15 | 139,20 | 139,90 | -0,74% | - |