195,375€
-0,19%
Echtzeit-Aktienkurs Jazz Pharmaceuticals plc
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 192,90 | 193,35 | 192,90 | 192,95 | -1,43% | - |
| 18.06.2026 | 196,75 | 196,75 | 192,00 | 195,75 | -0,74% | - |
| 17.06.2026 | 194,25 | 197,20 | 194,25 | 197,20 | 1,05% | - |
| 16.06.2026 | 196,40 | 196,50 | 194,85 | 195,15 | -1,54% | - |
| 15.06.2026 | 200,00 | 200,00 | 197,30 | 198,20 | -0,30% | - |
| 12.06.2026 | 201,30 | 202,80 | 198,80 | 198,80 | -2,31% | - |
| 11.06.2026 | 198,00 | 204,30 | 198,00 | 203,50 | 2,83% | - |
| 10.06.2026 | 195,70 | 199,25 | 194,45 | 197,90 | -0,60% | 19,00 |
| 09.06.2026 | 200,10 | 204,60 | 198,70 | 199,10 | -0,75% | - |
| 08.06.2026 | 204,70 | 204,70 | 200,60 | 200,60 | -3,14% | - |
| 05.06.2026 | 202,20 | 207,10 | 202,20 | 207,10 | 1,47% | 5,00 |
| 04.06.2026 | 195,20 | 204,10 | 195,20 | 204,10 | 2,85% | - |
| 03.06.2026 | 192,10 | 198,55 | 192,10 | 198,45 | 2,19% | - |
| 02.06.2026 | 196,80 | 196,80 | 193,35 | 194,20 | -2,46% | 60,00 |
| 01.06.2026 | 201,30 | 201,30 | 198,05 | 199,10 | -1,29% | - |
| 29.05.2026 | 199,85 | 201,70 | 199,25 | 201,70 | 0,20% | - |
| 28.05.2026 | 201,70 | 202,60 | 200,60 | 201,30 | -1,13% | - |
| 27.05.2026 | 201,30 | 205,00 | 201,30 | 203,60 | 0,20% | 15,00 |
| 26.05.2026 | 205,70 | 205,70 | 203,20 | 203,20 | -1,60% | - |
| 25.05.2026 | 206,50 | 206,50 | 206,10 | 206,50 | 0,34% | - |
| 22.05.2026 | 204,40 | 208,00 | 204,40 | 205,80 | 0,44% | - |
| 21.05.2026 | 202,90 | 206,80 | 202,90 | 204,90 | -0,19% | 50,00 |
| 20.05.2026 | 202,40 | 205,60 | 202,40 | 205,30 | 0,54% | 50,00 |
| 19.05.2026 | 193,60 | 205,10 | 193,60 | 204,20 | 3,97% | 20,00 |
| 18.05.2026 | 193,05 | 197,15 | 193,05 | 196,40 | -0,33% | - |
| 15.05.2026 | 193,40 | 197,05 | 193,40 | 197,05 | -0,20% | - |
| 14.05.2026 | 196,50 | 198,50 | 196,50 | 197,45 | 0,25% | 13,00 |
| 13.05.2026 | 192,25 | 196,95 | 192,25 | 196,95 | 1,63% | - |
| 12.05.2026 | 186,95 | 194,05 | 186,95 | 193,80 | 2,57% | - |
| 11.05.2026 | 189,60 | 194,00 | 188,95 | 188,95 | -1,20% | - |
| 08.05.2026 | 191,60 | 193,65 | 190,30 | 191,25 | -1,16% | - |
| 07.05.2026 | 191,60 | 193,50 | 189,85 | 193,50 | 0,10% | - |
| 06.05.2026 | 189,40 | 194,25 | 189,35 | 193,30 | 6,88% | 110,00 |
| 05.05.2026 | 175,95 | 180,85 | 175,95 | 180,85 | 1,86% | - |
| 04.05.2026 | 170,80 | 177,55 | 170,80 | 177,55 | 3,02% | - |
| 30.04.2026 | 168,95 | 173,10 | 168,95 | 172,35 | 0,73% | - |
| 29.04.2026 | 172,50 | 178,00 | 170,75 | 171,10 | -1,69% | 57,00 |
| 28.04.2026 | 169,60 | 174,05 | 169,60 | 174,05 | 1,61% | - |
| 27.04.2026 | 165,55 | 173,65 | 165,55 | 171,30 | 2,18% | - |
| 24.04.2026 | 170,15 | 170,15 | 166,25 | 167,65 | -1,64% | - |
| 23.04.2026 | 169,55 | 174,50 | 169,55 | 170,45 | -1,13% | 60,00 |
| 22.04.2026 | 168,50 | 172,40 | 168,50 | 172,40 | 2,16% | - |
| 21.04.2026 | 170,85 | 171,50 | 168,75 | 168,75 | -1,89% | - |
| 20.04.2026 | 170,55 | 174,25 | 170,55 | 172,00 | -0,72% | 60,00 |
| 17.04.2026 | 165,75 | 173,25 | 165,75 | 173,25 | 3,19% | - |
| 16.04.2026 | 167,55 | 169,25 | 167,50 | 167,90 | -0,89% | - |
| 15.04.2026 | 168,20 | 174,70 | 168,20 | 169,40 | -0,47% | 19,00 |
| 14.04.2026 | 164,15 | 170,20 | 163,35 | 170,20 | 2,47% | - |
| 13.04.2026 | 162,80 | 166,25 | 162,80 | 166,10 | 0,39% | - |
| 10.04.2026 | 169,35 | 169,35 | 164,60 | 165,45 | -2,53% | - |
| 09.04.2026 | 165,70 | 170,50 | 165,40 | 169,75 | 1,40% | - |
| 08.04.2026 | 163,85 | 167,40 | 163,85 | 167,40 | 1,92% | - |
| 07.04.2026 | 160,10 | 164,75 | 157,90 | 164,25 | 1,83% | 12,00 |
| 02.04.2026 | 158,40 | 162,50 | 158,40 | 161,30 | -0,77% | 10,00 |
| 01.04.2026 | 162,40 | 163,55 | 162,40 | 162,55 | -0,06% | - |
| 31.03.2026 | 158,85 | 163,05 | 158,65 | 162,65 | 2,07% | - |
| 30.03.2026 | 154,40 | 160,40 | 154,40 | 159,35 | 0,76% | 40,00 |
| 27.03.2026 | 164,10 | 164,10 | 158,15 | 158,15 | -3,39% | - |
| 26.03.2026 | 162,40 | 164,30 | 162,40 | 163,70 | 0,40% | - |
| 25.03.2026 | 160,00 | 163,45 | 160,00 | 163,05 | 2,35% | - |
| 24.03.2026 | 157,10 | 159,30 | 155,00 | 159,30 | 1,76% | - |
| 23.03.2026 | 154,35 | 157,20 | 154,35 | 156,55 | 0,38% | 21,00 |
| 20.03.2026 | 156,00 | 157,30 | 155,95 | 155,95 | -0,35% | 7,00 |
| 19.03.2026 | 156,70 | 156,80 | 155,10 | 156,50 | -0,29% | 36,00 |
| 18.03.2026 | 157,60 | 157,60 | 155,00 | 156,95 | 0,16% | - |
| 17.03.2026 | 157,35 | 159,45 | 156,70 | 156,70 | -0,67% | - |
| 16.03.2026 | 157,20 | 157,95 | 156,85 | 157,75 | 1,15% | - |
| 13.03.2026 | 155,85 | 157,60 | 155,75 | 155,95 | -0,19% | 75,00 |
| 12.03.2026 | 159,25 | 159,25 | 156,25 | 156,25 | -2,25% | - |
| 11.03.2026 | 159,55 | 159,85 | 157,65 | 159,85 | 0,06% | - |
| 10.03.2026 | 159,55 | 160,70 | 158,55 | 159,75 | 0,28% | 14,00 |
| 09.03.2026 | 152,95 | 159,30 | 152,95 | 159,30 | 1,92% | - |
| 06.03.2026 | 158,05 | 158,05 | 155,65 | 156,30 | -0,95% | - |
| 05.03.2026 | 160,55 | 160,55 | 157,80 | 157,80 | -2,26% | - |
| 04.03.2026 | 157,45 | 161,70 | 157,45 | 161,45 | 0,65% | 125,00 |
| 03.03.2026 | 158,00 | 161,20 | 158,00 | 160,40 | -1,60% | 8,00 |
| 02.03.2026 | 157,30 | 163,00 | 157,10 | 163,00 | 1,59% | 1,00 |
| 27.02.2026 | 157,95 | 161,95 | 157,95 | 160,45 | 0,63% | 125,00 |
| 26.02.2026 | 163,25 | 166,30 | 159,45 | 159,45 | -4,32% | 60,00 |
| 25.02.2026 | 148,45 | 166,65 | 148,45 | 166,65 | 13,10% | 115,00 |
| 24.02.2026 | 145,85 | 147,35 | 145,85 | 147,35 | 0,41% | - |
| 23.02.2026 | 142,70 | 146,75 | 142,70 | 146,75 | 0,62% | - |
| 20.02.2026 | 143,00 | 145,85 | 141,55 | 145,85 | 1,46% | - |
| 19.02.2026 | 141,55 | 143,75 | 140,45 | 143,75 | 0,42% | - |
| 18.02.2026 | 140,30 | 143,15 | 140,30 | 143,15 | 0,95% | - |
| 17.02.2026 | 137,65 | 141,80 | 137,65 | 141,80 | 2,53% | - |
| 16.02.2026 | 138,70 | 138,70 | 138,00 | 138,30 | -1,11% | - |
| 13.02.2026 | 138,40 | 141,70 | 138,40 | 139,85 | 0,07% | 18,00 |
| 12.02.2026 | 138,70 | 141,40 | 138,30 | 139,75 | -0,11% | 4,00 |
| 11.02.2026 | 137,65 | 139,90 | 137,20 | 139,90 | 0,61% | - |
| 10.02.2026 | 136,75 | 139,20 | 135,60 | 139,05 | 0,65% | - |
| 09.02.2026 | 136,00 | 139,30 | 136,00 | 138,15 | -1,11% | 50,00 |
| 06.02.2026 | 135,85 | 140,60 | 135,85 | 139,70 | 1,09% | - |
| 05.02.2026 | 139,15 | 140,65 | 138,20 | 138,20 | -0,79% | - |
| 04.02.2026 | 139,45 | 141,45 | 139,30 | 139,30 | -1,31% | - |
| 03.02.2026 | 140,65 | 141,85 | 139,65 | 141,15 | -0,25% | - |
| 02.02.2026 | 135,05 | 142,20 | 135,05 | 141,50 | 2,24% | - |
| 30.01.2026 | 134,85 | 138,50 | 134,85 | 138,40 | 1,32% | - |
| 29.01.2026 | 136,80 | 136,80 | 136,15 | 136,60 | -1,26% | - |
| 28.01.2026 | 139,45 | 139,45 | 137,60 | 138,35 | -0,61% | - |