159,425€
0,81%
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 156,25 | 159,55 | 155,45 | 159,35 | 0,50% | - |
| 27.03.2026 | 164,58 | 164,68 | 158,52 | 158,55 | -3,44% | 135,00 |
| 26.03.2026 | 162,83 | 165,63 | 161,75 | 164,20 | 0,46% | - |
| 25.03.2026 | 163,00 | 164,10 | 160,68 | 163,45 | 2,30% | 1.260,00 |
| 24.03.2026 | 157,18 | 159,77 | 155,35 | 159,77 | 1,82% | - |
| 23.03.2026 | 154,45 | 160,45 | 153,95 | 156,93 | 0,50% | 4.000,00 |
| 20.03.2026 | 156,60 | 158,30 | 155,33 | 156,15 | -0,46% | - |
| 19.03.2026 | 157,18 | 158,52 | 155,00 | 156,88 | -0,27% | - |
| 18.03.2026 | 157,95 | 158,20 | 154,90 | 157,30 | 0,14% | - |
| 17.03.2026 | 157,75 | 160,10 | 156,90 | 157,08 | -0,66% | - |
| 16.03.2026 | 157,73 | 159,08 | 153,80 | 158,13 | 1,12% | 450,00 |
| 13.03.2026 | 156,43 | 160,15 | 155,20 | 156,38 | -0,14% | - |
| 12.03.2026 | 159,55 | 160,88 | 155,50 | 156,60 | -2,28% | - |
| 11.03.2026 | 160,02 | 160,63 | 157,23 | 160,25 | 0,09% | - |
| 10.03.2026 | 159,73 | 161,88 | 158,83 | 160,10 | 0,25% | - |
| 09.03.2026 | 154,95 | 160,08 | 154,18 | 159,70 | 1,82% | - |
| 06.03.2026 | 159,27 | 159,35 | 152,85 | 156,85 | -0,87% | - |
| 05.03.2026 | 162,73 | 162,80 | 157,77 | 158,23 | -2,39% | - |
| 04.03.2026 | 159,48 | 163,83 | 158,85 | 162,10 | 0,89% | 174,00 |
| 03.03.2026 | 161,48 | 162,58 | 154,68 | 160,68 | -1,37% | 406,00 |
| 02.03.2026 | 159,35 | 163,68 | 159,05 | 162,90 | 1,31% | - |
| 27.02.2026 | 161,80 | 162,95 | 158,90 | 160,80 | 0,69% | - |
| 26.02.2026 | 164,68 | 167,13 | 159,70 | 159,70 | -4,17% | 848,00 |
| 25.02.2026 | 150,30 | 167,15 | 148,83 | 166,65 | 13,14% | 210,00 |
| 24.02.2026 | 147,52 | 147,73 | 145,70 | 147,30 | 0,22% | - |
| 23.02.2026 | 144,35 | 147,48 | 144,35 | 146,98 | 0,65% | - |
| 20.02.2026 | 143,95 | 146,30 | 142,83 | 146,02 | 1,34% | - |
| 19.02.2026 | 143,27 | 144,68 | 141,80 | 144,10 | 0,61% | - |
| 18.02.2026 | 142,10 | 143,55 | 141,02 | 143,23 | 1,08% | - |
| 17.02.2026 | 139,50 | 142,10 | 138,98 | 141,70 | 1,14% | 728,00 |
| 16.02.2026 | 140,33 | 140,58 | 139,63 | 140,10 | 0,04% | - |
| 13.02.2026 | 139,98 | 142,40 | 139,45 | 140,05 | 0,07% | - |
| 12.02.2026 | 140,43 | 141,68 | 138,85 | 139,95 | -0,05% | - |
| 11.02.2026 | 139,30 | 140,75 | 136,65 | 140,02 | 0,57% | - |
| 10.02.2026 | 138,35 | 140,65 | 137,05 | 139,23 | 0,54% | - |
| 09.02.2026 | 137,73 | 141,05 | 137,08 | 138,48 | -0,95% | - |
| 06.02.2026 | 137,75 | 140,90 | 137,50 | 139,80 | 0,96% | - |
| 05.02.2026 | 141,00 | 142,45 | 137,73 | 138,48 | -1,46% | 40,00 |
| 04.02.2026 | 141,15 | 143,10 | 140,05 | 140,52 | -0,41% | - |
| 03.02.2026 | 142,40 | 143,43 | 139,13 | 141,10 | -0,55% | - |
| 02.02.2026 | 136,48 | 142,45 | 136,38 | 141,88 | 2,18% | - |
| 30.01.2026 | 136,30 | 139,02 | 135,98 | 138,85 | 1,29% | - |
| 29.01.2026 | 138,50 | 139,80 | 136,48 | 137,08 | -0,92% | - |
| 28.01.2026 | 141,18 | 142,15 | 137,75 | 138,35 | -0,84% | 950,00 |
| 27.01.2026 | 140,90 | 142,02 | 138,95 | 139,52 | -0,32% | 135,00 |
| 26.01.2026 | 141,98 | 143,20 | 139,83 | 139,98 | -1,74% | - |
| 23.01.2026 | 145,85 | 146,35 | 141,65 | 142,45 | -2,03% | - |
| 22.01.2026 | 145,13 | 146,38 | 143,05 | 145,40 | 0,47% | - |
| 21.01.2026 | 143,52 | 145,90 | 142,18 | 144,73 | 1,01% | - |
| 20.01.2026 | 143,02 | 145,27 | 141,27 | 143,27 | -0,37% | 6.552,00 |
| 19.01.2026 | 143,90 | 144,63 | 140,43 | 143,80 | -1,51% | - |
| 16.01.2026 | 148,02 | 148,75 | 144,33 | 146,00 | -1,05% | - |
| 15.01.2026 | 146,77 | 148,45 | 144,43 | 147,55 | 0,56% | - |
| 14.01.2026 | 139,23 | 148,60 | 138,30 | 146,73 | 5,16% | 1.680,00 |
| 13.01.2026 | 140,18 | 141,27 | 137,35 | 139,52 | -0,59% | - |
| 12.01.2026 | 136,98 | 140,83 | 136,40 | 140,35 | 1,63% | - |
| 09.01.2026 | 137,60 | 141,75 | 136,43 | 138,10 | 0,42% | - |
| 08.01.2026 | 144,30 | 146,52 | 134,55 | 137,52 | -5,14% | - |
| 07.01.2026 | 142,48 | 147,23 | 141,90 | 144,98 | 1,67% | - |
| 06.01.2026 | 149,02 | 150,55 | 139,20 | 142,60 | -3,94% | 2.236,00 |
| 05.01.2026 | 148,88 | 150,05 | 146,45 | 148,45 | 0,71% | - |
| 02.01.2026 | 144,83 | 148,52 | 144,25 | 147,40 | 3,15% | - |
| 30.12.2025 | 144,75 | 144,90 | 142,90 | 142,90 | -1,79% | - |
| 29.12.2025 | 144,77 | 146,75 | 143,77 | 145,50 | 1,29% | - |
| 23.12.2025 | 144,05 | 144,60 | 143,05 | 143,65 | -0,55% | - |
| 22.12.2025 | 142,65 | 145,65 | 139,08 | 144,45 | 1,10% | 100,00 |
| 19.12.2025 | 141,35 | 143,80 | 141,05 | 142,88 | 0,05% | - |
| 18.12.2025 | 140,38 | 142,80 | 140,27 | 142,80 | 0,88% | 30,00 |
| 17.12.2025 | 145,08 | 146,25 | 141,02 | 141,55 | -1,41% | 5,00 |
| 16.12.2025 | 144,00 | 144,98 | 142,52 | 143,58 | -0,57% | - |
| 15.12.2025 | 143,13 | 144,85 | 142,00 | 144,40 | 2,63% | - |
| 12.12.2025 | 140,70 | 140,75 | 140,70 | 140,70 | -0,12% | - |
| 11.12.2025 | 141,10 | 143,40 | 140,48 | 140,88 | -0,04% | - |
| 10.12.2025 | 139,43 | 141,40 | 138,35 | 140,93 | 0,80% | - |
| 09.12.2025 | 145,18 | 145,93 | 139,33 | 139,80 | -4,43% | - |
| 08.12.2025 | 145,65 | 146,83 | 144,40 | 146,27 | 1,33% | - |
| 05.12.2025 | 143,15 | 144,35 | 143,05 | 144,35 | 1,76% | - |
| 04.12.2025 | 143,30 | 143,77 | 141,58 | 141,85 | -0,94% | - |
| 03.12.2025 | 143,13 | 144,85 | 142,43 | 143,20 | -0,24% | - |
| 02.12.2025 | 148,23 | 149,25 | 143,40 | 143,55 | -3,50% | - |
| 01.12.2025 | 152,20 | 152,20 | 146,75 | 148,75 | -1,91% | - |
| 28.11.2025 | 152,73 | 153,20 | 150,70 | 151,65 | -0,61% | - |
| 27.11.2025 | 152,65 | 152,80 | 152,52 | 152,58 | 0,08% | - |
| 26.11.2025 | 155,35 | 156,15 | 152,45 | 152,45 | -1,13% | - |
| 25.11.2025 | 156,95 | 157,63 | 153,98 | 154,20 | -0,90% | - |
| 24.11.2025 | 153,58 | 158,05 | 151,48 | 155,60 | 1,82% | - |
| 21.11.2025 | 152,20 | 154,15 | 151,88 | 152,83 | 0,77% | - |
| 20.11.2025 | 155,68 | 155,88 | 151,15 | 151,65 | -1,69% | - |
| 19.11.2025 | 155,88 | 156,43 | 153,35 | 154,25 | 6,45% | - |
| 18.11.2025 | 146,65 | 157,88 | 144,90 | 144,90 | 9,36% | 15,00 |
| 17.11.2025 | 121,68 | 153,88 | 121,48 | 132,50 | 9,23% | 10,00 |
| 14.11.2025 | 121,73 | 122,83 | 118,35 | 121,30 | 3,10% | 4.000,00 |
| 12.11.2025 | 118,40 | 121,48 | 117,65 | 117,65 | -1,05% | - |
| 11.11.2025 | 115,28 | 119,95 | 113,88 | 118,90 | 3,89% | 18,00 |
| 10.11.2025 | 114,88 | 116,38 | 113,53 | 114,45 | 1,91% | - |
| 07.11.2025 | 116,55 | 118,18 | 111,75 | 112,30 | -3,48% | - |
| 06.11.2025 | 119,18 | 124,98 | 113,63 | 116,35 | -3,44% | - |
| 05.11.2025 | 120,05 | 121,75 | 117,30 | 120,50 | 0,75% | - |
| 04.11.2025 | 119,25 | 120,90 | 118,60 | 119,60 | 0,46% | - |
| 03.11.2025 | 119,23 | 120,15 | 118,83 | 119,05 | 0,00% | - |