93,170€
0,70%
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 93,11 | 93,19 | 92,00 | 93,19 | 0,72% | - |
| 01.07.2025 | 88,78 | 93,86 | 88,78 | 92,52 | 2,73% | 10,00 |
| 30.06.2025 | 90,52 | 91,08 | 89,88 | 90,06 | -1,49% | - |
| 27.06.2025 | 91,00 | 92,78 | 91,00 | 91,42 | -0,04% | - |
| 26.06.2025 | 90,78 | 91,94 | 90,62 | 91,46 | -0,24% | - |
| 25.06.2025 | 91,96 | 91,96 | 91,02 | 91,68 | -1,40% | - |
| 24.06.2025 | 91,80 | 93,52 | 91,80 | 92,98 | 1,35% | - |
| 23.06.2025 | 93,02 | 93,20 | 91,74 | 91,74 | -1,65% | - |
| 20.06.2025 | 93,02 | 95,04 | 93,02 | 93,28 | 0,28% | 6,00 |
| 19.06.2025 | 93,02 | 93,02 | 93,02 | 93,02 | -1,25% | - |
| 18.06.2025 | 92,04 | 94,72 | 92,04 | 94,20 | 1,49% | - |
| 17.06.2025 | 93,34 | 93,62 | 92,82 | 92,82 | -2,17% | - |
| 16.06.2025 | 92,96 | 94,88 | 92,96 | 94,88 | 1,45% | - |
| 13.06.2025 | 92,98 | 94,94 | 92,98 | 93,52 | -1,56% | - |
| 12.06.2025 | 94,36 | 95,50 | 94,36 | 95,00 | -1,06% | - |
| 11.06.2025 | 97,34 | 99,88 | 96,02 | 96,02 | -2,54% | 7,00 |
| 10.06.2025 | 96,70 | 99,24 | 96,70 | 98,52 | 0,24% | - |
| 09.06.2025 | 96,32 | 98,36 | 96,32 | 98,28 | 0,80% | - |
| 06.06.2025 | 94,22 | 97,50 | 94,22 | 97,50 | 2,78% | - |
| 05.06.2025 | 94,58 | 95,98 | 94,54 | 94,86 | -1,29% | - |
| 04.06.2025 | 95,92 | 97,82 | 95,92 | 96,10 | -0,39% | - |
| 03.06.2025 | 93,32 | 97,08 | 93,32 | 96,48 | 2,42% | - |
| 02.06.2025 | 93,14 | 95,26 | 93,14 | 94,20 | -0,78% | - |
| 30.05.2025 | 96,00 | 96,00 | 93,10 | 94,94 | -0,59% | 20,00 |
| 29.05.2025 | 95,90 | 95,90 | 95,16 | 95,50 | 1,14% | - |
| 28.05.2025 | 95,44 | 95,64 | 94,42 | 94,42 | -2,09% | - |
| 27.05.2025 | 94,82 | 96,44 | 94,82 | 96,44 | 1,35% | 25,00 |
| 26.05.2025 | 94,58 | 95,22 | 94,56 | 95,16 | 0,40% | 25,00 |
| 23.05.2025 | 95,14 | 95,68 | 93,84 | 94,78 | -1,00% | - |
| 22.05.2025 | 94,46 | 96,94 | 94,46 | 95,74 | 0,48% | - |
| 21.05.2025 | 96,24 | 98,22 | 95,28 | 95,28 | -3,09% | - |
| 20.05.2025 | 95,86 | 98,98 | 95,86 | 98,32 | 0,78% | - |
| 19.05.2025 | 95,12 | 97,56 | 95,12 | 97,56 | 0,27% | - |
| 16.05.2025 | 93,34 | 97,30 | 93,34 | 97,30 | 2,77% | - |
| 15.05.2025 | 93,76 | 95,28 | 93,10 | 94,68 | -0,96% | - |
| 14.05.2025 | 91,14 | 96,46 | 91,08 | 95,60 | 4,28% | 1,00 |
| 13.05.2025 | 91,74 | 91,76 | 90,98 | 91,68 | -1,42% | - |
| 12.05.2025 | 87,84 | 94,24 | 87,84 | 93,00 | 7,14% | 75,00 |
| 09.05.2025 | 86,72 | 87,50 | 86,58 | 86,80 | -0,87% | - |
| 08.05.2025 | 89,72 | 89,72 | 87,34 | 87,56 | -1,86% | - |
| 07.05.2025 | 93,28 | 93,28 | 89,22 | 89,22 | -8,45% | 11,00 |
| 06.05.2025 | 102,45 | 103,35 | 97,46 | 97,46 | -6,87% | - |
| 05.05.2025 | 104,10 | 106,10 | 104,10 | 104,65 | -1,18% | 45,00 |
| 02.05.2025 | 102,15 | 106,10 | 102,15 | 105,90 | 2,42% | - |
| 30.04.2025 | 100,50 | 103,40 | 100,40 | 103,40 | 1,22% | - |
| 29.04.2025 | 98,02 | 102,20 | 97,84 | 102,15 | 3,43% | - |
| 28.04.2025 | 95,74 | 99,50 | 95,74 | 98,76 | 1,65% | - |
| 25.04.2025 | 95,48 | 97,16 | 95,08 | 97,16 | 1,80% | 420,00 |
| 24.04.2025 | 90,92 | 95,44 | 90,90 | 95,44 | 3,81% | - |
| 23.04.2025 | 91,48 | 92,86 | 91,48 | 91,94 | 2,09% | - |
| 22.04.2025 | 90,40 | 90,40 | 88,16 | 90,06 | -0,04% | 14,00 |
| 17.04.2025 | 89,08 | 91,70 | 88,72 | 90,10 | 1,30% | - |
| 16.04.2025 | 89,30 | 91,08 | 88,54 | 88,94 | -2,29% | - |
| 15.04.2025 | 89,32 | 91,70 | 89,32 | 91,02 | 1,49% | 10,00 |
| 14.04.2025 | 88,46 | 90,24 | 88,46 | 89,68 | 1,29% | 10,00 |
| 11.04.2025 | 90,82 | 90,82 | 87,76 | 88,54 | -2,92% | - |
| 10.04.2025 | 98,32 | 99,20 | 87,62 | 91,20 | -8,23% | 10,00 |
| 09.04.2025 | 94,00 | 99,38 | 86,20 | 99,38 | 6,43% | - |
| 08.04.2025 | 97,32 | 99,66 | 93,38 | 93,38 | -4,54% | - |
| 07.04.2025 | 94,58 | 98,22 | 94,58 | 97,82 | -2,67% | - |
| 04.04.2025 | 107,55 | 107,55 | 100,50 | 100,50 | -8,39% | - |
| 03.04.2025 | 110,00 | 112,25 | 107,85 | 109,70 | -5,72% | 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% | - |