217,400€
-2,86%
Echtzeit-Aktienkurs Jazz Pharmaceuticals plc
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 221,95 | 227,00 | 219,10 | 219,45 | -1,99% | - |
| 11.11.2026 | 223,10 | 224,70 | 217,55 | 223,90 | 1,82% | 598,00 |
| 10.11.2026 | 216,35 | 220,75 | 214,70 | 219,90 | 1,31% | - |
| 09.11.2026 | 210,15 | 217,75 | 207,65 | 217,05 | 3,04% | - |
| 06.11.2026 | 204,75 | 213,35 | 200,33 | 210,65 | 4,00% | - |
| 05.11.2026 | 206,15 | 211,05 | 202,40 | 202,55 | -2,97% | - |
| 04.11.2026 | 204,05 | 208,85 | 203,40 | 208,75 | 1,56% | - |
| 03.11.2026 | 191,38 | 209,50 | 190,98 | 205,55 | 7,13% | - |
| 02.11.2026 | 194,65 | 195,08 | 191,02 | 191,88 | -0,81% | - |
| 30.10.2026 | 184,80 | 193,80 | 184,45 | 193,45 | 3,85% | - |
| 29.10.2026 | 183,33 | 189,77 | 182,88 | 186,27 | 1,33% | 1.575,00 |
| 28.10.2026 | 186,98 | 187,23 | 182,35 | 183,83 | -1,20% | 1.470,00 |
| 27.10.2026 | 183,30 | 186,93 | 183,13 | 186,05 | 1,03% | - |
| 26.10.2026 | 190,45 | 193,27 | 183,50 | 184,15 | -3,65% | - |
| 23.10.2026 | 191,33 | 192,48 | 188,80 | 191,13 | -0,09% | - |
| 22.10.2026 | 185,58 | 191,95 | 185,30 | 191,30 | 1,40% | - |
| 21.10.2026 | 191,35 | 191,80 | 188,25 | 188,65 | -0,80% | - |
| 20.10.2026 | 184,85 | 191,77 | 183,88 | 190,18 | 2,66% | - |
| 19.10.2026 | 189,85 | 190,10 | 184,58 | 185,25 | -0,95% | - |
| 16.10.2026 | 191,40 | 192,90 | 185,45 | 187,02 | -2,22% | - |
| 15.10.2026 | 184,95 | 193,98 | 184,27 | 191,27 | 1,73% | - |
| 14.10.2026 | 187,58 | 193,90 | 186,80 | 188,02 | 0,07% | - |
| 13.10.2026 | 192,60 | 194,80 | 187,27 | 187,90 | -3,33% | - |
| 12.10.2026 | 195,50 | 198,23 | 194,00 | 194,38 | -0,29% | - |
| 09.10.2026 | 199,05 | 200,98 | 190,88 | 194,95 | -1,71% | - |
| 08.10.2026 | 206,05 | 207,40 | 192,02 | 198,35 | -4,02% | - |
| 07.10.2026 | 205,95 | 210,40 | 204,75 | 206,65 | 0,61% | - |
| 06.10.2026 | 210,75 | 212,10 | 203,45 | 205,40 | -2,33% | - |
| 05.10.2026 | 210,55 | 213,75 | 207,65 | 210,30 | 0,36% | - |
| 02.10.2026 | 207,90 | 211,30 | 205,00 | 209,55 | 0,65% | 45,00 |
| 01.10.2026 | 208,00 | 208,65 | 202,33 | 208,20 | 1,88% | - |
| 30.09.2026 | 204,75 | 209,00 | 202,90 | 204,35 | -0,29% | - |
| 29.09.2026 | 208,55 | 212,45 | 202,50 | 204,95 | -2,22% | 1.050,00 |
| 28.09.2026 | 207,50 | 211,30 | 206,45 | 209,60 | 0,36% | - |
| 25.09.2026 | 208,50 | 209,35 | 206,15 | 208,85 | 0,58% | - |
| 24.09.2026 | 205,35 | 208,70 | 204,00 | 207,65 | 0,63% | - |
| 23.09.2026 | 210,55 | 212,95 | 203,75 | 206,35 | -1,83% | - |
| 22.09.2026 | 210,65 | 212,80 | 208,15 | 210,20 | -0,24% | - |
| 21.09.2026 | 211,05 | 213,10 | 208,15 | 210,70 | 0,50% | - |
| 18.09.2026 | 213,20 | 215,45 | 208,50 | 209,65 | -1,29% | - |
| 17.09.2026 | 213,50 | 215,10 | 211,30 | 212,40 | 0,00% | - |
| 16.09.2026 | 209,15 | 212,75 | 208,00 | 212,40 | 2,02% | - |
| 15.09.2026 | 212,60 | 216,75 | 207,85 | 208,20 | -2,23% | - |
| 14.09.2026 | 209,90 | 217,95 | 209,30 | 212,95 | 0,42% | - |
| 11.09.2026 | 207,75 | 212,70 | 205,60 | 212,05 | 2,39% | - |
| 10.09.2026 | 207,60 | 210,15 | 204,75 | 207,10 | -0,19% | - |
| 09.09.2026 | 207,00 | 208,75 | 203,65 | 207,50 | 0,53% | 276,00 |
| 08.09.2026 | 212,65 | 212,95 | 205,85 | 206,40 | -1,67% | - |
| 07.09.2026 | 212,90 | 213,30 | 209,90 | 209,90 | -1,25% | - |
| 04.09.2026 | 213,30 | 214,90 | 210,60 | 212,55 | -0,16% | - |
| 03.09.2026 | 211,75 | 213,35 | 208,10 | 212,90 | 0,50% | - |
| 02.09.2026 | 209,95 | 213,40 | 208,00 | 211,85 | 0,74% | - |
| 01.09.2026 | 216,45 | 217,85 | 209,65 | 210,30 | -2,57% | - |
| 31.08.2026 | 210,75 | 217,60 | 207,80 | 215,85 | 2,27% | 1.000,00 |
| 28.08.2026 | 214,90 | 218,55 | 210,85 | 211,05 | -2,04% | - |
| 27.08.2026 | 214,85 | 216,80 | 212,20 | 215,45 | 0,72% | - |
| 26.08.2026 | 222,85 | 223,15 | 213,30 | 213,90 | -4,02% | - |
| 25.08.2026 | 218,60 | 228,35 | 216,95 | 222,85 | 2,15% | - |
| 24.08.2026 | 216,25 | 219,80 | 214,65 | 218,15 | 0,34% | - |
| 21.08.2026 | 213,15 | 218,90 | 211,10 | 217,40 | 2,55% | - |
| 20.08.2026 | 216,55 | 217,30 | 210,50 | 212,00 | -1,81% | - |
| 19.08.2026 | 217,40 | 221,25 | 215,30 | 215,90 | -1,33% | - |
| 18.08.2026 | 212,70 | 221,45 | 211,60 | 218,80 | 1,98% | 38,00 |
| 17.08.2026 | 212,45 | 214,65 | 207,05 | 214,55 | 1,35% | - |
| 14.08.2026 | 212,95 | 214,30 | 208,80 | 211,70 | -0,66% | - |
| 13.08.2026 | 216,30 | 218,40 | 211,30 | 213,10 | -1,39% | - |
| 12.08.2026 | 215,55 | 218,30 | 212,15 | 216,10 | 0,63% | - |
| 11.08.2026 | 222,60 | 224,65 | 213,75 | 214,75 | -3,33% | - |
| 10.08.2026 | 223,80 | 226,30 | 220,65 | 222,15 | 0,11% | - |
| 07.08.2026 | 223,00 | 225,95 | 220,70 | 221,90 | -0,40% | - |
| 06.08.2026 | 226,25 | 230,25 | 221,85 | 222,80 | -1,59% | 203,00 |
| 05.08.2026 | 227,55 | 230,20 | 224,00 | 226,40 | -0,15% | - |
| 04.08.2026 | 218,45 | 227,15 | 215,20 | 226,75 | 3,68% | - |
| 03.08.2026 | 221,15 | 222,00 | 215,85 | 218,70 | -0,27% | - |
| 31.07.2026 | 225,85 | 226,00 | 218,45 | 219,30 | -2,16% | - |
| 30.07.2026 | 224,60 | 226,55 | 219,45 | 224,15 | 0,29% | - |
| 29.07.2026 | 224,25 | 226,90 | 222,30 | 223,50 | -0,86% | - |
| 28.07.2026 | 222,30 | 229,30 | 221,95 | 225,45 | 0,42% | - |
| 27.07.2026 | 225,90 | 226,10 | 221,60 | 224,50 | 0,51% | - |
| 24.07.2026 | 223,35 | 226,20 | 220,40 | 223,35 | -0,29% | - |
| 23.07.2026 | 220,45 | 224,05 | 216,95 | 224,00 | 2,00% | - |
| 22.07.2026 | 221,80 | 228,10 | 218,55 | 219,60 | -1,52% | - |
| 21.07.2026 | 216,05 | 223,65 | 212,55 | 223,00 | 4,65% | 3.900,00 |
| 20.07.2026 | 216,65 | 218,20 | 213,10 | 213,10 | -1,50% | 400,00 |
| 17.07.2026 | 209,65 | 218,20 | 207,70 | 216,35 | 2,22% | - |
| 16.07.2026 | 208,65 | 212,45 | 207,10 | 211,65 | 1,22% | - |
| 15.07.2026 | 209,85 | 210,30 | 205,95 | 209,10 | 0,34% | - |
| 14.07.2026 | 208,85 | 209,85 | 205,85 | 208,40 | 0,07% | - |
| 13.07.2026 | 211,45 | 214,45 | 207,25 | 208,25 | -2,46% | - |
| 10.07.2026 | 215,15 | 216,40 | 209,05 | 213,50 | -1,20% | - |
| 09.07.2026 | 218,40 | 219,20 | 215,65 | 216,10 | -0,53% | - |
| 08.07.2026 | 216,75 | 219,50 | 213,25 | 217,25 | 0,12% | - |
| 07.07.2026 | 211,65 | 218,50 | 209,05 | 217,00 | 1,69% | 60,00 |
| 06.07.2026 | 217,00 | 217,65 | 211,45 | 213,40 | -1,89% | 1.900,00 |
| 03.07.2026 | 214,85 | 217,80 | 214,50 | 217,50 | 2,11% | 2.900,00 |
| 02.07.2026 | 208,40 | 213,20 | 206,05 | 213,00 | 2,08% | - |
| 01.07.2026 | 210,70 | 212,10 | 208,15 | 208,65 | -1,04% | - |
| 30.06.2026 | 209,65 | 211,70 | 205,95 | 210,85 | 1,39% | - |
| 29.06.2026 | 202,70 | 208,40 | 201,95 | 207,95 | 2,89% | - |
| 26.06.2026 | 196,13 | 202,55 | 195,48 | 202,10 | 1,58% | - |