109,200€
-6,15%
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 111,38 | 112,98 | 107,95 | 109,33 | -6,04% | 6,00 |
| 02.04.2025 | 113,90 | 116,90 | 113,90 | 116,35 | 0,52% | - |
| 01.04.2025 | 112,95 | 117,35 | 112,95 | 115,75 | 0,92% | - |
| 31.03.2025 | 111,30 | 114,70 | 111,30 | 114,70 | 1,24% | - |
| 28.03.2025 | 116,50 | 116,50 | 113,30 | 113,30 | -3,00% | - |
| 27.03.2025 | 121,25 | 121,25 | 116,80 | 116,80 | -3,79% | - |
| 26.03.2025 | 125,55 | 125,55 | 120,05 | 121,40 | -3,42% | - |
| 25.03.2025 | 131,35 | 131,35 | 124,15 | 125,70 | -4,16% | 51,00 |
| 24.03.2025 | 130,05 | 131,15 | 128,75 | 131,15 | 1,63% | 10,00 |
| 21.03.2025 | 129,45 | 129,45 | 127,40 | 129,05 | -0,12% | - |
| 20.03.2025 | 130,85 | 130,85 | 127,95 | 129,20 | -0,62% | - |
| 19.03.2025 | 127,60 | 130,00 | 127,60 | 130,00 | 2,28% | - |
| 18.03.2025 | 127,70 | 128,00 | 126,65 | 127,10 | -0,74% | - |
| 17.03.2025 | 125,90 | 128,45 | 125,90 | 128,05 | 1,31% | 4,00 |
| 14.03.2025 | 125,80 | 126,70 | 125,60 | 126,40 | 1,08% | 6,00 |
| 13.03.2025 | 122,65 | 125,85 | 122,65 | 125,05 | 1,67% | - |
| 12.03.2025 | 125,50 | 126,80 | 123,00 | 123,00 | -1,64% | 48,00 |
| 11.03.2025 | 126,20 | 126,30 | 124,45 | 125,05 | -1,19% | - |
| 10.03.2025 | 125,95 | 128,40 | 125,95 | 126,55 | -0,98% | - |
| 07.03.2025 | 125,90 | 129,60 | 125,90 | 127,80 | 1,15% | 7,00 |
| 06.03.2025 | 128,00 | 128,15 | 125,60 | 126,35 | -2,77% | - |
| 05.03.2025 | 130,00 | 131,15 | 128,60 | 129,95 | -0,80% | - |
| 04.03.2025 | 132,60 | 132,60 | 131,00 | 131,00 | -1,95% | - |
| 03.03.2025 | 136,60 | 137,30 | 133,60 | 133,60 | -2,98% | - |
| 28.02.2025 | 136,20 | 137,80 | 135,25 | 137,70 | 0,15% | - |
| 27.02.2025 | 136,55 | 139,40 | 135,75 | 137,50 | -0,18% | 30,00 |
| 26.02.2025 | 128,75 | 139,55 | 128,15 | 137,75 | 3,96% | 12,00 |
| 25.02.2025 | 128,80 | 132,60 | 128,80 | 132,50 | 1,38% | - |
| 24.02.2025 | 128,40 | 130,80 | 128,40 | 130,70 | 0,69% | - |
| 21.02.2025 | 128,70 | 130,50 | 128,70 | 129,80 | -0,12% | - |
| 20.02.2025 | 127,30 | 130,35 | 127,30 | 129,95 | 0,62% | - |
| 19.02.2025 | 127,95 | 130,80 | 127,95 | 129,15 | -0,15% | - |
| 18.02.2025 | 127,15 | 129,35 | 127,15 | 129,35 | 2,25% | 500,00 |
| 17.02.2025 | 126,60 | 126,60 | 126,40 | 126,50 | -0,55% | 1,00 |
| 14.02.2025 | 129,25 | 133,95 | 127,00 | 127,20 | -2,68% | 15,00 |
| 13.02.2025 | 128,85 | 132,25 | 128,85 | 130,70 | 0,31% | - |
| 12.02.2025 | 123,95 | 130,30 | 123,85 | 130,30 | 4,16% | 48,00 |
| 11.02.2025 | 117,90 | 126,45 | 117,90 | 125,10 | 4,55% | - |
| 10.02.2025 | 115,70 | 119,65 | 115,70 | 119,65 | 2,97% | - |
| 07.02.2025 | 114,25 | 116,20 | 114,25 | 116,20 | 0,78% | - |
| 06.02.2025 | 115,85 | 116,85 | 115,30 | 115,30 | -1,11% | - |
| 05.02.2025 | 114,80 | 118,10 | 114,80 | 116,60 | -0,51% | - |
| 04.02.2025 | 116,85 | 117,20 | 116,50 | 117,20 | -1,06% | - |
| 03.02.2025 | 116,95 | 119,00 | 116,95 | 118,45 | -1,09% | - |
| 31.01.2025 | 119,55 | 121,60 | 119,55 | 119,75 | -0,04% | - |
| 30.01.2025 | 118,35 | 120,15 | 118,35 | 119,80 | 0,50% | 120,00 |
| 29.01.2025 | 117,75 | 119,95 | 117,75 | 119,20 | 0,89% | - |
| 28.01.2025 | 117,85 | 119,40 | 117,85 | 118,15 | -0,30% | - |
| 27.01.2025 | 112,50 | 118,70 | 111,90 | 118,50 | 2,07% | 60,00 |
| 24.01.2025 | 117,90 | 117,90 | 115,00 | 116,10 | -0,85% | 40,00 |
| 23.01.2025 | 115,50 | 117,10 | 115,20 | 117,10 | 0,90% | 10,00 |
| 22.01.2025 | 115,95 | 117,05 | 115,60 | 116,05 | 0,00% | 1,00 |
| 21.01.2025 | 115,45 | 116,80 | 115,45 | 116,05 | 0,65% | - |
| 20.01.2025 | 116,00 | 116,00 | 115,30 | 115,30 | -2,29% | - |
| 17.01.2025 | 117,90 | 118,65 | 117,00 | 118,00 | -0,67% | - |
| 16.01.2025 | 118,70 | 118,95 | 117,35 | 118,80 | -0,46% | - |
| 15.01.2025 | 118,15 | 119,45 | 118,05 | 119,35 | 0,38% | 108,00 |
| 14.01.2025 | 119,05 | 119,15 | 118,35 | 118,90 | -0,88% | - |
| 13.01.2025 | 116,75 | 120,10 | 116,60 | 119,95 | 1,61% | - |
| 10.01.2025 | 114,80 | 118,05 | 114,80 | 118,05 | 2,70% | - |
| 09.01.2025 | 115,00 | 115,05 | 114,85 | 114,95 | -1,33% | - |
| 08.01.2025 | 117,20 | 117,60 | 116,50 | 116,50 | -1,35% | - |
| 07.01.2025 | 115,50 | 118,90 | 115,50 | 118,10 | 1,11% | - |
| 06.01.2025 | 115,65 | 118,25 | 114,95 | 116,80 | 0,09% | - |
| 03.01.2025 | 119,25 | 119,25 | 116,70 | 116,70 | -2,71% | - |
| 02.01.2025 | 117,80 | 120,75 | 117,80 | 119,95 | 2,92% | - |
| 30.12.2024 | 117,65 | 117,65 | 116,55 | 116,55 | -2,06% | - |
| 27.12.2024 | 119,25 | 120,25 | 118,85 | 119,00 | 0,13% | - |
| 23.12.2024 | 117,15 | 118,85 | 116,90 | 118,85 | 1,71% | - |
| 20.12.2024 | 116,55 | 118,60 | 116,35 | 116,85 | -0,97% | - |
| 19.12.2024 | 115,70 | 118,00 | 115,70 | 118,00 | 0,43% | 10,00 |
| 18.12.2024 | 115,20 | 119,45 | 115,20 | 117,50 | 1,29% | - |
| 17.12.2024 | 117,60 | 117,60 | 115,85 | 116,00 | -2,23% | - |
| 16.12.2024 | 115,25 | 119,45 | 115,25 | 118,65 | 1,41% | - |
| 13.12.2024 | 117,15 | 117,70 | 116,05 | 117,00 | -0,68% | 10,00 |
| 12.12.2024 | 113,20 | 119,40 | 113,20 | 117,80 | 2,70% | 105,00 |
| 11.12.2024 | 112,95 | 114,70 | 112,40 | 114,70 | 0,97% | - |
| 10.12.2024 | 113,40 | 114,75 | 113,35 | 113,60 | -0,53% | - |
| 09.12.2024 | 115,35 | 115,75 | 114,20 | 114,20 | -1,30% | - |
| 06.12.2024 | 115,65 | 116,35 | 115,65 | 115,70 | -0,30% | - |
| 05.12.2024 | 116,35 | 116,35 | 114,10 | 116,05 | -0,64% | - |
| 04.12.2024 | 115,20 | 116,80 | 115,10 | 116,80 | 1,17% | - |
| 03.12.2024 | 115,40 | 116,10 | 114,70 | 115,45 | 0,35% | - |
| 02.12.2024 | 115,00 | 116,15 | 115,00 | 115,05 | 0,39% | - |
| 29.11.2024 | 115,55 | 115,55 | 114,55 | 114,60 | -0,99% | 1.088,00 |
| 28.11.2024 | 115,70 | 115,90 | 115,65 | 115,75 | 0,43% | 1,00 |
| 27.11.2024 | 116,20 | 118,35 | 114,85 | 115,25 | -1,41% | 7,00 |
| 26.11.2024 | 117,90 | 117,90 | 115,05 | 116,90 | -1,14% | - |
| 25.11.2024 | 120,55 | 121,45 | 118,25 | 118,25 | -2,39% | - |
| 22.11.2024 | 118,50 | 121,55 | 118,50 | 121,15 | 2,02% | - |
| 21.11.2024 | 112,68 | 122,00 | 112,68 | 118,75 | 5,27% | - |
| 20.11.2024 | 109,85 | 112,80 | 109,85 | 112,80 | 2,59% | 50,00 |
| 19.11.2024 | 110,40 | 112,20 | 109,35 | 109,95 | -0,72% | 15,00 |
| 18.11.2024 | 116,00 | 116,00 | 110,75 | 110,75 | -4,07% | 282,00 |
| 15.11.2024 | 116,10 | 116,10 | 114,30 | 115,45 | -1,66% | - |
| 14.11.2024 | 119,80 | 119,80 | 117,05 | 117,40 | -2,65% | - |
| 13.11.2024 | 120,75 | 121,20 | 119,10 | 120,60 | 0,71% | 10,00 |
| 12.11.2024 | 118,70 | 120,40 | 118,45 | 119,75 | 0,63% | 4,00 |
| 11.11.2024 | 114,75 | 119,00 | 114,75 | 119,00 | 3,30% | 115,00 |
| 08.11.2024 | 109,75 | 115,20 | 109,65 | 115,20 | 4,58% | - |