139,775€
0,96%
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 139,50 | 140,58 | 138,98 | 140,00 | -0,07% | - |
| 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% | - |
| 31.10.2025 | 117,83 | 119,93 | 114,10 | 119,05 | -0,17% | - |
| 30.10.2025 | 117,03 | 119,93 | 115,75 | 119,25 | 2,87% | - |
| 29.10.2025 | 118,68 | 119,05 | 114,65 | 115,93 | -2,17% | - |
| 28.10.2025 | 119,50 | 120,45 | 112,98 | 118,50 | -0,04% | - |
| 27.10.2025 | 119,75 | 120,25 | 115,18 | 118,55 | -0,88% | 282,00 |
| 24.10.2025 | 119,48 | 120,80 | 118,58 | 119,60 | 2,66% | - |
| 23.10.2025 | 119,68 | 120,05 | 116,50 | 116,50 | -2,88% | - |
| 22.10.2025 | 118,53 | 120,50 | 117,48 | 119,95 | 2,52% | 10,00 |
| 21.10.2025 | 115,90 | 120,18 | 115,78 | 117,00 | 1,06% | 4,00 |
| 20.10.2025 | 116,85 | 117,98 | 115,70 | 115,78 | -0,37% | - |
| 17.10.2025 | 114,25 | 116,93 | 113,78 | 116,20 | -1,73% | - |
| 16.10.2025 | 116,58 | 118,25 | 114,45 | 118,25 | 1,63% | 4,00 |
| 15.10.2025 | 115,10 | 117,28 | 114,38 | 116,35 | 1,00% | - |
| 14.10.2025 | 116,30 | 117,05 | 114,30 | 115,20 | -0,78% | - |
| 13.10.2025 | 117,38 | 117,98 | 115,58 | 116,10 | -0,26% | - |
| 10.10.2025 | 119,43 | 120,30 | 116,40 | 116,40 | -1,94% | - |
| 09.10.2025 | 118,40 | 118,73 | 118,40 | 118,70 | 0,89% | - |
| 08.10.2025 | 118,15 | 119,23 | 117,55 | 117,65 | 0,68% | - |
| 07.10.2025 | 117,70 | 118,25 | 115,10 | 116,85 | -0,34% | - |
| 06.10.2025 | 119,15 | 119,73 | 117,03 | 117,25 | -1,18% | - |
| 03.10.2025 | 117,05 | 119,58 | 116,85 | 118,65 | 1,37% | - |
| 02.10.2025 | 116,65 | 118,03 | 115,40 | 117,05 | 7,93% | - |
| 30.09.2025 | 109,98 | 112,38 | 108,45 | 108,45 | -1,32% | 7,00 |
| 29.09.2025 | 108,55 | 110,35 | 107,03 | 109,90 | 2,38% | - |
| 26.09.2025 | 109,43 | 110,68 | 107,35 | 107,35 | -1,65% | - |
| 25.09.2025 | 110,55 | 110,63 | 108,85 | 109,15 | -0,32% | - |
| 24.09.2025 | 109,80 | 110,60 | 109,50 | 109,50 | 0,69% | - |
| 23.09.2025 | 110,30 | 111,80 | 108,75 | 108,75 | -1,00% | - |
| 22.09.2025 | 109,28 | 110,73 | 108,75 | 109,85 | -0,86% | - |