77,740€
2,64%
Echtzeit-Aktienkurs PerkinElmer Inc.
Bid:
Ask:
Aktienkurse zur PerkinElmer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 76,00 | 76,50 | 76,00 | 76,50 | 1,00% | - |
| 14.08.2025 | 76,86 | 76,86 | 75,74 | 75,74 | 1,04% | - |
| 13.08.2025 | 74,58 | 74,96 | 74,58 | 74,96 | 2,32% | - |
| 12.08.2025 | 73,14 | 73,26 | 73,14 | 73,26 | -2,14% | - |
| 11.08.2025 | 73,74 | 74,86 | 73,74 | 74,86 | 2,04% | - |
| 08.08.2025 | 73,56 | 73,56 | 73,36 | 73,36 | -0,68% | - |
| 07.08.2025 | 72,96 | 73,86 | 72,96 | 73,86 | -0,54% | - |
| 06.08.2025 | 76,00 | 76,00 | 73,98 | 74,26 | -2,29% | 36,00 |
| 05.08.2025 | 75,82 | 76,00 | 75,82 | 76,00 | 1,50% | - |
| 04.08.2025 | 75,70 | 75,70 | 74,88 | 74,88 | 0,03% | - |
| 01.08.2025 | 75,98 | 75,98 | 74,86 | 74,86 | -4,59% | - |
| 31.07.2025 | 79,16 | 79,16 | 78,46 | 78,46 | -2,61% | - |
| 30.07.2025 | 81,32 | 81,32 | 79,72 | 80,56 | -2,09% | 480,00 |
| 29.07.2025 | 81,36 | 82,50 | 81,36 | 82,28 | 0,34% | 703,00 |
| 28.07.2025 | 87,70 | 87,70 | 82,00 | 82,00 | -5,05% | - |
| 25.07.2025 | 86,04 | 86,36 | 86,04 | 86,36 | 1,58% | - |
| 24.07.2025 | 83,66 | 85,02 | 83,66 | 85,02 | 2,09% | 17,00 |
| 23.07.2025 | 81,48 | 83,28 | 81,48 | 83,28 | 3,63% | - |
| 22.07.2025 | 76,82 | 80,36 | 76,82 | 80,36 | 3,90% | - |
| 21.07.2025 | 79,42 | 79,42 | 77,34 | 77,34 | -4,07% | - |
| 18.07.2025 | 81,58 | 81,58 | 80,62 | 80,62 | 0,05% | - |
| 17.07.2025 | 81,14 | 81,14 | 80,58 | 80,58 | -1,78% | - |
| 16.07.2025 | 81,60 | 82,04 | 81,60 | 82,04 | -1,65% | - |
| 15.07.2025 | 83,60 | 83,60 | 83,42 | 83,42 | -1,72% | - |
| 14.07.2025 | 85,78 | 85,78 | 84,88 | 84,88 | -1,00% | - |
| 11.07.2025 | 86,34 | 86,34 | 85,74 | 85,74 | -0,21% | - |
| 10.07.2025 | 84,30 | 85,92 | 84,30 | 85,92 | 0,47% | - |
| 09.07.2025 | 84,98 | 85,52 | 84,98 | 85,52 | 1,54% | - |
| 08.07.2025 | 83,32 | 84,22 | 83,32 | 84,22 | -0,85% | - |
| 07.07.2025 | 84,94 | 84,94 | 84,94 | 84,94 | -0,02% | - |
| 04.07.2025 | 84,96 | 84,96 | 84,96 | 84,96 | -0,33% | - |
| 03.07.2025 | 84,74 | 85,24 | 84,74 | 85,24 | 1,84% | - |
| 02.07.2025 | 83,32 | 83,70 | 83,32 | 83,70 | 3,16% | - |
| 01.07.2025 | 81,14 | 81,14 | 81,14 | 81,14 | -1,53% | - |
| 30.06.2025 | 83,14 | 83,14 | 82,40 | 82,40 | 0,68% | - |
| 27.06.2025 | 83,76 | 83,76 | 81,84 | 81,84 | -2,43% | 90,00 |
| 26.06.2025 | 82,86 | 83,88 | 82,86 | 83,88 | 2,09% | - |
| 25.06.2025 | 82,14 | 82,16 | 82,14 | 82,16 | 0,34% | - |
| 24.06.2025 | 81,38 | 81,88 | 81,38 | 81,88 | 0,42% | - |
| 23.06.2025 | 81,60 | 81,60 | 81,54 | 81,54 | 0,67% | - |
| 20.06.2025 | 81,00 | 81,00 | 81,00 | 81,00 | -0,49% | - |
| 19.06.2025 | 81,40 | 81,40 | 81,40 | 81,40 | 0,37% | - |
| 18.06.2025 | 81,10 | 81,10 | 81,10 | 81,10 | -1,48% | - |
| 17.06.2025 | 82,32 | 82,32 | 82,32 | 82,32 | 2,59% | - |
| 16.06.2025 | 80,24 | 80,24 | 80,24 | 80,24 | -0,35% | - |
| 13.06.2025 | 80,52 | 80,52 | 80,52 | 80,52 | -2,21% | - |
| 12.06.2025 | 82,34 | 82,34 | 82,34 | 82,34 | -1,08% | - |
| 11.06.2025 | 83,24 | 83,24 | 83,24 | 83,24 | 3,22% | - |
| 10.06.2025 | 80,64 | 80,64 | 80,64 | 80,64 | 1,26% | - |
| 09.06.2025 | 79,64 | 79,64 | 79,64 | 79,64 | 1,37% | - |
| 06.06.2025 | 78,56 | 78,56 | 78,56 | 78,56 | -1,97% | - |
| 05.06.2025 | 80,14 | 80,14 | 80,14 | 80,14 | 1,08% | - |
| 04.06.2025 | 79,28 | 79,28 | 79,28 | 79,28 | 2,67% | - |
| 03.06.2025 | 77,22 | 77,22 | 77,22 | 77,22 | -1,45% | - |
| 02.06.2025 | 78,36 | 78,36 | 78,36 | 78,36 | -2,20% | - |
| 30.05.2025 | 80,12 | 80,12 | 80,12 | 80,12 | -1,04% | - |
| 29.05.2025 | 81,32 | 81,32 | 80,96 | 80,96 | 0,55% | - |
| 28.05.2025 | 80,66 | 80,66 | 80,52 | 80,52 | 1,08% | - |
| 27.05.2025 | 78,26 | 79,66 | 78,26 | 79,66 | 2,13% | - |
| 26.05.2025 | 78,00 | 78,00 | 78,00 | 78,00 | 0,78% | - |
| 23.05.2025 | 79,10 | 79,10 | 77,40 | 77,40 | -1,10% | - |
| 22.05.2025 | 78,54 | 78,54 | 78,26 | 78,26 | -3,95% | - |
| 21.05.2025 | 81,48 | 81,48 | 81,48 | 81,48 | -1,50% | - |
| 20.05.2025 | 82,72 | 82,72 | 82,72 | 82,72 | 1,92% | - |
| 19.05.2025 | 81,98 | 81,98 | 81,16 | 81,16 | 1,45% | - |
| 16.05.2025 | 79,76 | 80,00 | 79,76 | 80,00 | 0,81% | - |
| 15.05.2025 | 80,32 | 80,32 | 79,36 | 79,36 | -4,94% | - |
| 14.05.2025 | 85,62 | 85,62 | 83,48 | 83,48 | -3,98% | - |
| 13.05.2025 | 87,56 | 87,56 | 86,94 | 86,94 | 6,88% | - |
| 12.05.2025 | 81,34 | 81,34 | 81,34 | 81,34 | 0,77% | - |
| 09.05.2025 | 81,94 | 81,94 | 80,72 | 80,72 | -0,30% | - |
| 08.05.2025 | 80,60 | 80,96 | 80,60 | 80,96 | 1,56% | - |
| 07.05.2025 | 79,02 | 79,72 | 79,02 | 79,72 | -0,30% | - |
| 06.05.2025 | 80,96 | 80,96 | 79,96 | 79,96 | -1,21% | - |
| 05.05.2025 | 81,70 | 81,70 | 80,94 | 80,94 | -2,25% | - |
| 02.05.2025 | 81,70 | 82,80 | 81,70 | 82,80 | 2,40% | - |
| 30.04.2025 | 82,10 | 82,10 | 80,86 | 80,86 | -2,06% | - |
| 29.04.2025 | 82,66 | 82,66 | 82,56 | 82,56 | 0,58% | - |
| 28.04.2025 | 82,08 | 82,08 | 82,08 | 82,08 | 1,33% | - |
| 25.04.2025 | 83,36 | 83,36 | 81,00 | 81,00 | 0,17% | - |
| 24.04.2025 | 81,60 | 81,60 | 80,86 | 80,86 | -5,23% | - |
| 23.04.2025 | 81,28 | 85,32 | 81,28 | 85,32 | 7,32% | - |
| 22.04.2025 | 77,82 | 79,50 | 77,82 | 79,50 | -7,56% | - |
| 17.04.2025 | 77,00 | 86,00 | 77,00 | 86,00 | 4,39% | 10,00 |
| 16.04.2025 | 82,52 | 82,52 | 82,38 | 82,38 | -3,24% | - |
| 15.04.2025 | 85,04 | 85,14 | 85,04 | 85,14 | 1,96% | - |
| 14.04.2025 | 83,10 | 83,50 | 83,10 | 83,50 | 2,98% | - |
| 11.04.2025 | 82,20 | 82,20 | 81,08 | 81,08 | -2,69% | - |
| 10.04.2025 | 94,00 | 94,00 | 83,32 | 83,32 | 1,81% | 50,00 |
| 09.04.2025 | 82,40 | 82,40 | 81,84 | 81,84 | -6,55% | - |
| 08.04.2025 | 87,58 | 87,76 | 87,58 | 87,58 | -1,93% | 20,00 |
| 07.04.2025 | 83,42 | 89,30 | 83,42 | 89,30 | 4,76% | - |
| 04.04.2025 | 88,00 | 90,26 | 85,24 | 85,24 | -9,43% | 80,00 |
| 03.04.2025 | 94,12 | 94,12 | 94,12 | 94,12 | -1,49% | - |
| 02.04.2025 | 95,60 | 95,60 | 95,54 | 95,54 | -0,33% | - |
| 01.04.2025 | 96,68 | 96,80 | 95,86 | 95,86 | 0,15% | 1,00 |
| 31.03.2025 | 96,06 | 96,06 | 95,72 | 95,72 | -2,47% | - |
| 28.03.2025 | 98,42 | 98,42 | 98,14 | 98,14 | -0,45% | - |
| 27.03.2025 | 98,72 | 98,72 | 98,58 | 98,58 | -0,06% | - |
| 26.03.2025 | 98,50 | 98,64 | 98,50 | 98,64 | -0,58% | - |