129,050€
-0,12%
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 128,60 | 131,13 | 128,60 | 129,93 | -0,15% | - |
| 20.02.2025 | 129,48 | 130,77 | 128,25 | 130,13 | 0,48% | - |
| 19.02.2025 | 129,45 | 131,50 | 125,88 | 129,50 | -0,06% | - |
| 18.02.2025 | 128,75 | 130,18 | 127,25 | 129,58 | 1,41% | 20,00 |
| 17.02.2025 | 127,68 | 127,95 | 127,65 | 127,78 | 0,08% | - |
| 14.02.2025 | 130,75 | 130,85 | 127,10 | 127,68 | -2,37% | - |
| 13.02.2025 | 129,75 | 133,08 | 129,48 | 130,77 | 0,33% | 200,00 |
| 12.02.2025 | 125,43 | 131,43 | 123,28 | 130,35 | 3,95% | - |
| 11.02.2025 | 119,90 | 126,95 | 118,75 | 125,40 | 4,63% | - |
| 10.02.2025 | 116,50 | 120,00 | 116,35 | 119,85 | 2,90% | - |
| 07.02.2025 | 115,75 | 116,95 | 114,93 | 116,48 | 0,80% | - |
| 06.02.2025 | 117,08 | 117,78 | 115,10 | 115,55 | -1,07% | - |
| 05.02.2025 | 117,13 | 118,33 | 115,48 | 116,80 | -0,26% | - |
| 04.02.2025 | 118,43 | 118,85 | 116,53 | 117,10 | -1,18% | - |
| 03.02.2025 | 121,35 | 121,75 | 118,03 | 118,50 | -1,15% | - |
| 31.01.2025 | 120,35 | 122,13 | 119,88 | 119,88 | -0,23% | - |
| 30.01.2025 | 119,30 | 120,35 | 118,65 | 120,15 | 0,73% | - |
| 29.01.2025 | 118,40 | 120,80 | 118,40 | 119,28 | 0,68% | - |
| 28.01.2025 | 119,23 | 120,60 | 118,13 | 118,48 | -0,17% | - |
| 27.01.2025 | 116,73 | 119,05 | 109,98 | 118,68 | 2,04% | 50,00 |
| 24.01.2025 | 115,60 | 117,23 | 114,63 | 116,30 | -1,08% | - |
| 23.01.2025 | 116,05 | 117,70 | 115,28 | 117,58 | 1,29% | - |
| 22.01.2025 | 116,73 | 117,35 | 115,70 | 116,08 | -0,41% | - |
| 21.01.2025 | 117,18 | 117,65 | 115,63 | 116,55 | -0,36% | 40,00 |
| 20.01.2025 | 117,60 | 117,70 | 116,75 | 116,98 | -0,81% | 25,00 |
| 17.01.2025 | 119,28 | 120,03 | 117,30 | 117,93 | -0,97% | - |
| 16.01.2025 | 118,35 | 120,08 | 117,63 | 119,08 | -0,52% | - |
| 15.01.2025 | 119,68 | 120,83 | 118,35 | 119,70 | 0,19% | - |
| 14.01.2025 | 120,30 | 120,80 | 117,68 | 119,48 | -0,89% | - |
| 13.01.2025 | 118,35 | 120,95 | 116,58 | 120,55 | 1,71% | 8,00 |
| 10.01.2025 | 116,63 | 118,93 | 116,33 | 118,53 | 1,76% | - |
| 09.01.2025 | 116,68 | 116,73 | 116,30 | 116,48 | 0,02% | - |
| 08.01.2025 | 118,60 | 119,73 | 116,45 | 116,45 | -1,73% | - |
| 07.01.2025 | 117,08 | 119,43 | 115,15 | 118,50 | 1,04% | - |
| 06.01.2025 | 116,93 | 118,73 | 115,10 | 117,28 | 0,26% | - |
| 03.01.2025 | 120,48 | 121,03 | 116,88 | 116,98 | -2,97% | - |
| 02.01.2025 | 119,13 | 121,55 | 119,00 | 120,55 | 1,37% | - |
| 30.12.2024 | 119,33 | 119,63 | 118,93 | 118,93 | -0,52% | - |
| 27.12.2024 | 120,70 | 121,10 | 118,93 | 119,55 | 0,17% | - |
| 23.12.2024 | 118,18 | 119,73 | 117,33 | 119,35 | 1,23% | 4,00 |
| 20.12.2024 | 118,10 | 119,45 | 116,15 | 117,90 | -0,51% | - |
| 19.12.2024 | 117,18 | 119,43 | 114,55 | 118,50 | 0,83% | - |
| 18.12.2024 | 116,75 | 120,68 | 116,73 | 117,53 | 0,60% | - |
| 17.12.2024 | 117,65 | 119,40 | 116,00 | 116,83 | -1,95% | - |
| 16.12.2024 | 117,10 | 120,03 | 116,98 | 119,15 | 1,64% | - |
| 13.12.2024 | 118,13 | 118,48 | 115,60 | 117,23 | -0,76% | - |
| 12.12.2024 | 114,85 | 120,85 | 114,70 | 118,13 | 2,63% | 150,00 |
| 11.12.2024 | 114,15 | 115,95 | 112,33 | 115,10 | 0,88% | - |
| 10.12.2024 | 114,35 | 115,98 | 113,08 | 114,10 | -0,41% | 28,00 |
| 09.12.2024 | 114,85 | 116,85 | 114,45 | 114,58 | -1,31% | - |
| 06.12.2024 | 114,95 | 117,58 | 114,95 | 116,10 | -0,26% | - |
| 05.12.2024 | 117,23 | 117,38 | 114,30 | 116,40 | -0,89% | - |
| 04.12.2024 | 115,53 | 117,50 | 115,23 | 117,45 | 1,47% | - |
| 03.12.2024 | 115,88 | 117,08 | 115,10 | 115,75 | -0,04% | - |
| 02.12.2024 | 115,50 | 116,90 | 115,03 | 115,80 | -2,18% | - |
| 29.11.2024 | 114,90 | 119,63 | 113,78 | 118,38 | 1,46% | - |
| 28.11.2024 | 116,43 | 116,78 | 116,33 | 116,68 | 0,50% | - |
| 27.11.2024 | 117,25 | 122,18 | 115,45 | 116,10 | -0,98% | 240,00 |
| 26.11.2024 | 118,50 | 119,28 | 114,80 | 117,25 | -1,05% | 60,00 |
| 25.11.2024 | 121,53 | 122,13 | 118,48 | 118,50 | -2,61% | - |
| 22.11.2024 | 119,65 | 122,58 | 119,30 | 121,68 | 1,88% | - |
| 21.11.2024 | 116,08 | 120,58 | 113,93 | 119,43 | 5,57% | 560,00 |
| 20.11.2024 | 110,43 | 113,35 | 110,40 | 113,13 | 2,58% | 10,00 |
| 19.11.2024 | 111,03 | 113,55 | 109,33 | 110,28 | -0,65% | 20,00 |
| 18.11.2024 | 115,60 | 116,48 | 110,98 | 111,00 | -3,92% | - |
| 15.11.2024 | 117,40 | 117,88 | 114,53 | 115,53 | -2,18% | 300,00 |
| 14.11.2024 | 120,90 | 121,90 | 117,45 | 118,10 | -2,28% | 67,00 |
| 13.11.2024 | 120,05 | 121,95 | 119,85 | 120,85 | 0,54% | 30,00 |
| 12.11.2024 | 119,40 | 120,90 | 118,98 | 120,20 | 0,75% | - |
| 11.11.2024 | 115,73 | 119,48 | 115,65 | 119,30 | 3,49% | - |
| 08.11.2024 | 110,45 | 115,63 | 109,90 | 115,28 | 4,61% | - |
| 07.11.2024 | 103,75 | 112,30 | 103,43 | 110,20 | 6,14% | - |
| 06.11.2024 | 105,50 | 106,60 | 103,10 | 103,83 | 1,74% | - |
| 05.11.2024 | 100,53 | 102,25 | 99,70 | 102,05 | 1,44% | - |
| 04.11.2024 | 101,30 | 102,68 | 100,55 | 100,60 | -2,07% | - |
| 01.11.2024 | 101,05 | 104,05 | 100,96 | 102,73 | 2,45% | - |
| 31.10.2024 | 104,30 | 104,35 | 100,24 | 100,27 | -4,24% | - |
| 30.10.2024 | 103,45 | 105,60 | 102,08 | 104,70 | 2,32% | - |
| 29.10.2024 | 103,10 | 103,78 | 101,43 | 102,33 | -0,51% | 19,00 |
| 28.10.2024 | 101,75 | 103,98 | 101,40 | 102,85 | 1,36% | - |
| 25.10.2024 | 99,85 | 102,33 | 99,78 | 101,48 | 1,72% | - |
| 24.10.2024 | 103,00 | 103,25 | 99,27 | 99,76 | -3,15% | - |
| 23.10.2024 | 104,63 | 104,98 | 102,80 | 103,00 | -1,65% | - |
| 22.10.2024 | 104,35 | 105,23 | 104,00 | 104,73 | 0,12% | - |
| 21.10.2024 | 105,98 | 106,28 | 104,45 | 104,60 | -1,30% | - |
| 18.10.2024 | 105,68 | 106,23 | 104,90 | 105,98 | 0,17% | - |
| 17.10.2024 | 106,58 | 106,98 | 105,48 | 105,80 | -0,59% | - |
| 16.10.2024 | 107,90 | 108,98 | 106,35 | 106,43 | -1,21% | - |
| 15.10.2024 | 101,90 | 107,93 | 101,63 | 107,73 | 5,82% | - |
| 14.10.2024 | 99,69 | 101,93 | 99,62 | 101,80 | 2,23% | - |
| 11.10.2024 | 98,62 | 99,63 | 98,27 | 99,58 | 0,99% | - |
| 10.10.2024 | 98,04 | 99,20 | 97,14 | 98,60 | 0,51% | - |
| 09.10.2024 | 98,00 | 99,74 | 97,60 | 98,10 | 0,01% | - |
| 08.10.2024 | 98,70 | 99,20 | 97,34 | 98,09 | -0,80% | - |
| 07.10.2024 | 99,77 | 100,09 | 97,89 | 98,88 | -0,74% | - |
| 04.10.2024 | 98,46 | 100,78 | 98,40 | 99,62 | 1,16% | - |
| 03.10.2024 | 99,32 | 99,36 | 98,08 | 98,48 | -0,84% | - |
| 02.10.2024 | 98,37 | 100,47 | 97,99 | 99,31 | 0,81% | - |
| 01.10.2024 | 99,98 | 101,28 | 97,25 | 98,51 | -1,61% | - |
| 30.09.2024 | 99,31 | 100,50 | 98,58 | 100,12 | 0,74% | 3,00 |