99,420€
-0,80%
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 100,70 | 100,98 | 99,62 | 100,58 | 0,35% | - |
| 14.08.2025 | 100,01 | 100,43 | 98,92 | 100,22 | 0,29% | - |
| 13.08.2025 | 97,00 | 100,02 | 95,39 | 99,93 | 2,96% | - |
| 12.08.2025 | 95,51 | 97,14 | 94,74 | 97,06 | 1,65% | - |
| 11.08.2025 | 95,56 | 97,90 | 94,93 | 95,48 | -0,09% | - |
| 08.08.2025 | 96,35 | 96,60 | 94,07 | 95,57 | -0,73% | - |
| 07.08.2025 | 90,84 | 96,51 | 90,78 | 96,27 | 5,91% | - |
| 06.08.2025 | 93,41 | 96,06 | 90,14 | 90,90 | -7,04% | - |
| 05.08.2025 | 100,80 | 101,12 | 97,55 | 97,78 | -2,63% | - |
| 04.08.2025 | 100,34 | 101,48 | 99,21 | 100,43 | 0,55% | - |
| 01.08.2025 | 99,91 | 100,03 | 97,64 | 99,88 | -0,52% | 70,00 |
| 31.07.2025 | 101,90 | 102,15 | 99,95 | 100,40 | -1,25% | - |
| 30.07.2025 | 101,33 | 102,33 | 100,85 | 101,68 | 0,79% | - |
| 29.07.2025 | 101,58 | 102,43 | 99,94 | 100,88 | -0,37% | - |
| 28.07.2025 | 101,53 | 102,49 | 100,51 | 101,25 | 0,50% | - |
| 25.07.2025 | 100,71 | 101,86 | 99,59 | 100,75 | 0,22% | - |
| 24.07.2025 | 99,52 | 101,25 | 99,07 | 100,53 | 0,92% | - |
| 23.07.2025 | 99,73 | 100,76 | 99,49 | 99,61 | 0,59% | - |
| 22.07.2025 | 96,36 | 99,35 | 95,90 | 99,03 | 2,70% | - |
| 21.07.2025 | 97,18 | 99,05 | 96,02 | 96,43 | -0,73% | - |
| 18.07.2025 | 99,22 | 99,97 | 96,40 | 97,14 | -2,00% | - |
| 17.07.2025 | 99,91 | 100,68 | 98,66 | 99,12 | -0,67% | - |
| 16.07.2025 | 96,40 | 99,86 | 96,16 | 99,79 | 3,04% | - |
| 15.07.2025 | 95,48 | 97,14 | 95,38 | 96,84 | 1,33% | - |
| 14.07.2025 | 93,90 | 95,91 | 93,87 | 95,57 | 1,16% | - |
| 11.07.2025 | 96,02 | 96,09 | 93,80 | 94,47 | -1,81% | - |
| 10.07.2025 | 94,88 | 96,32 | 93,54 | 96,21 | 1,01% | - |
| 09.07.2025 | 92,92 | 95,40 | 92,85 | 95,25 | 2,34% | - |
| 08.07.2025 | 91,86 | 95,32 | 91,57 | 93,07 | 1,34% | - |
| 07.07.2025 | 92,43 | 93,38 | 91,49 | 91,84 | -0,28% | - |
| 04.07.2025 | 92,61 | 92,61 | 92,03 | 92,10 | -1,11% | - |
| 03.07.2025 | 93,42 | 94,50 | 92,88 | 93,13 | -0,03% | - |
| 02.07.2025 | 93,28 | 93,75 | 92,38 | 93,16 | 0,30% | - |
| 01.07.2025 | 89,92 | 94,44 | 89,25 | 92,88 | 3,14% | - |
| 30.06.2025 | 91,65 | 92,48 | 89,65 | 90,05 | -1,41% | - |
| 27.06.2025 | 92,05 | 93,10 | 90,99 | 91,34 | -0,53% | - |
| 26.06.2025 | 91,80 | 92,71 | 90,83 | 91,83 | -0,07% | - |
| 25.06.2025 | 93,13 | 93,35 | 90,87 | 91,89 | -1,32% | - |
| 24.06.2025 | 92,81 | 93,75 | 92,19 | 93,12 | 0,95% | - |
| 23.06.2025 | 93,22 | 93,87 | 91,28 | 92,24 | -1,24% | - |
| 20.06.2025 | 93,73 | 95,09 | 93,13 | 93,40 | 0,45% | - |
| 19.06.2025 | 94,27 | 94,27 | 92,97 | 92,98 | -1,42% | - |
| 18.06.2025 | 92,97 | 95,07 | 92,84 | 94,32 | 1,26% | - |
| 17.06.2025 | 94,41 | 95,10 | 92,89 | 93,15 | -1,89% | - |
| 16.06.2025 | 94,26 | 95,11 | 93,07 | 94,94 | 1,05% | - |
| 13.06.2025 | 93,90 | 95,56 | 93,66 | 93,95 | -1,35% | - |
| 12.06.2025 | 95,26 | 96,10 | 94,39 | 95,24 | -1,07% | - |
| 11.06.2025 | 98,86 | 99,86 | 95,55 | 96,27 | -2,64% | - |
| 10.06.2025 | 99,16 | 100,06 | 97,32 | 98,88 | 0,96% | - |
| 09.06.2025 | 97,24 | 99,03 | 96,93 | 97,94 | 0,44% | - |
| 06.06.2025 | 95,41 | 98,10 | 95,38 | 97,51 | 2,56% | - |
| 05.06.2025 | 95,96 | 96,59 | 94,58 | 95,08 | -0,93% | - |
| 04.06.2025 | 97,07 | 98,46 | 95,89 | 95,97 | -1,11% | - |
| 03.06.2025 | 94,48 | 97,38 | 94,18 | 97,05 | 2,62% | - |
| 02.06.2025 | 94,49 | 96,50 | 93,30 | 94,57 | -0,56% | - |
| 30.05.2025 | 95,41 | 95,64 | 93,23 | 95,10 | -0,21% | - |
| 29.05.2025 | 97,08 | 99,03 | 94,65 | 95,30 | 0,57% | - |
| 28.05.2025 | 96,61 | 97,37 | 94,60 | 94,76 | -1,84% | - |
| 27.05.2025 | 95,83 | 97,63 | 94,52 | 96,54 | 0,60% | 442,00 |
| 26.05.2025 | 95,50 | 96,10 | 95,50 | 95,96 | 0,86% | - |
| 23.05.2025 | 95,20 | 97,93 | 93,77 | 95,14 | -0,54% | - |
| 22.05.2025 | 95,59 | 97,65 | 94,86 | 95,66 | 0,01% | - |
| 21.05.2025 | 97,57 | 98,68 | 95,39 | 95,65 | -2,82% | - |
| 20.05.2025 | 97,13 | 99,38 | 97,02 | 98,43 | 0,76% | - |
| 19.05.2025 | 96,65 | 97,94 | 95,23 | 97,69 | -0,07% | 6,00 |
| 16.05.2025 | 94,59 | 97,86 | 94,05 | 97,76 | 3,07% | 64,00 |
| 15.05.2025 | 95,14 | 95,92 | 91,88 | 94,85 | -0,64% | - |
| 14.05.2025 | 92,94 | 97,17 | 92,32 | 95,46 | 3,73% | - |
| 13.05.2025 | 92,89 | 94,42 | 91,17 | 92,03 | -1,51% | - |
| 12.05.2025 | 88,52 | 94,91 | 87,63 | 93,44 | 7,51% | - |
| 09.05.2025 | 87,49 | 88,44 | 86,73 | 86,91 | -0,86% | - |
| 08.05.2025 | 90,50 | 91,08 | 86,40 | 87,66 | -2,39% | - |
| 07.05.2025 | 95,41 | 95,86 | 88,86 | 89,81 | -8,09% | 30,00 |
| 06.05.2025 | 104,10 | 104,13 | 97,40 | 97,71 | -6,48% | - |
| 05.05.2025 | 105,08 | 107,25 | 104,40 | 104,48 | -1,58% | - |
| 02.05.2025 | 103,30 | 106,73 | 103,30 | 106,15 | 2,78% | - |
| 30.04.2025 | 102,50 | 103,70 | 99,91 | 103,28 | 0,90% | - |
| 29.04.2025 | 99,21 | 102,75 | 97,89 | 102,35 | 3,50% | - |
| 28.04.2025 | 97,02 | 100,58 | 97,02 | 98,89 | 1,37% | - |
| 25.04.2025 | 96,30 | 97,72 | 93,81 | 97,55 | 1,84% | - |
| 24.04.2025 | 91,43 | 95,87 | 91,02 | 95,79 | 4,12% | 420,00 |
| 23.04.2025 | 92,10 | 94,06 | 91,68 | 92,00 | 1,58% | - |
| 22.04.2025 | 87,37 | 90,81 | 87,10 | 90,57 | 0,19% | 16,00 |
| 17.04.2025 | 90,04 | 92,06 | 87,76 | 90,40 | 1,36% | - |
| 16.04.2025 | 89,61 | 91,44 | 88,05 | 89,19 | -2,15% | - |
| 15.04.2025 | 89,47 | 92,12 | 88,67 | 91,15 | 1,75% | - |
| 14.04.2025 | 88,72 | 91,55 | 88,23 | 89,58 | 1,15% | - |
| 11.04.2025 | 91,19 | 91,50 | 87,04 | 88,56 | -2,77% | 10,00 |
| 10.04.2025 | 100,49 | 100,64 | 86,08 | 91,08 | -9,75% | - |
| 09.04.2025 | 91,39 | 100,98 | 86,51 | 100,93 | 7,50% | 200,00 |
| 08.04.2025 | 98,00 | 102,70 | 92,59 | 93,88 | -4,14% | - |
| 07.04.2025 | 95,58 | 101,83 | 94,22 | 97,93 | -2,65% | - |
| 04.04.2025 | 109,03 | 110,05 | 100,19 | 100,60 | -8,17% | - |
| 03.04.2025 | 115,43 | 115,58 | 107,95 | 109,55 | -6,01% | 210,00 |
| 02.04.2025 | 114,40 | 117,68 | 114,28 | 116,55 | 0,58% | - |
| 01.04.2025 | 114,85 | 118,00 | 114,20 | 115,88 | 0,96% | - |
| 31.03.2025 | 113,50 | 115,30 | 111,75 | 114,78 | -1,23% | - |
| 28.03.2025 | 117,18 | 117,48 | 113,53 | 116,20 | 0,00% | - |
| 27.03.2025 | 121,50 | 122,28 | 116,20 | 116,20 | 1,20% | - |
| 26.03.2025 | 125,40 | 125,40 | 114,78 | 114,83 | -7,36% | 4,00 |