83,340€
-0,64%
Echtzeit-Aktienkurs PerkinElmer Inc.
Bid:
Ask:
Aktienkurse zur PerkinElmer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 99,52 | 99,52 | 99,22 | 99,22 | -0,56% | - |
| 24.03.2025 | 98,54 | 99,78 | 98,54 | 99,78 | 2,59% | - |
| 21.03.2025 | 97,80 | 97,80 | 97,26 | 97,26 | -1,84% | - |
| 20.03.2025 | 100,15 | 100,15 | 99,08 | 99,08 | -3,10% | - |
| 19.03.2025 | 102,25 | 102,25 | 102,25 | 102,25 | -0,15% | - |
| 18.03.2025 | 102,45 | 102,45 | 102,40 | 102,40 | -0,05% | - |
| 17.03.2025 | 101,40 | 102,45 | 101,40 | 102,45 | 1,49% | - |
| 14.03.2025 | 101,20 | 101,20 | 100,95 | 100,95 | -0,64% | - |
| 13.03.2025 | 100,20 | 102,00 | 100,20 | 101,60 | -0,34% | 12,00 |
| 12.03.2025 | 102,70 | 102,70 | 101,95 | 101,95 | -2,72% | - |
| 11.03.2025 | 107,50 | 107,50 | 104,80 | 104,80 | -2,60% | 131,00 |
| 10.03.2025 | 107,00 | 107,60 | 107,00 | 107,60 | 4,16% | - |
| 07.03.2025 | 103,60 | 103,60 | 103,30 | 103,30 | 1,03% | - |
| 06.03.2025 | 102,35 | 102,35 | 102,25 | 102,25 | 0,79% | - |
| 05.03.2025 | 102,15 | 102,15 | 101,45 | 101,45 | -2,87% | - |
| 04.03.2025 | 104,45 | 104,45 | 104,45 | 104,45 | -1,42% | - |
| 03.03.2025 | 106,85 | 106,85 | 105,95 | 105,95 | -0,24% | - |
| 28.02.2025 | 105,25 | 106,20 | 105,25 | 106,20 | -1,67% | - |
| 27.02.2025 | 109,10 | 109,10 | 108,00 | 108,00 | -1,14% | - |
| 26.02.2025 | 109,25 | 109,25 | 109,25 | 109,25 | 0,74% | - |
| 25.02.2025 | 108,65 | 108,65 | 108,45 | 108,45 | -1,32% | - |
| 24.02.2025 | 107,60 | 109,90 | 107,60 | 109,90 | 1,81% | - |
| 21.02.2025 | 108,25 | 108,25 | 107,95 | 107,95 | -1,37% | - |
| 20.02.2025 | 108,95 | 109,45 | 108,95 | 109,45 | 2,77% | - |
| 19.02.2025 | 105,85 | 106,50 | 105,85 | 106,50 | -0,09% | - |
| 18.02.2025 | 106,50 | 106,60 | 106,50 | 106,60 | 0,52% | - |
| 17.02.2025 | 106,05 | 106,05 | 106,05 | 106,05 | -0,61% | - |
| 14.02.2025 | 106,85 | 106,85 | 106,70 | 106,70 | 1,23% | - |
| 13.02.2025 | 105,70 | 105,70 | 105,40 | 105,40 | 0,09% | - |
| 12.02.2025 | 107,55 | 107,55 | 105,30 | 105,30 | -3,17% | - |
| 11.02.2025 | 110,10 | 110,10 | 108,75 | 108,75 | -7,09% | - |
| 10.02.2025 | 117,05 | 117,05 | 117,05 | 117,05 | 3,26% | - |
| 07.02.2025 | 113,60 | 113,60 | 113,35 | 113,35 | -2,12% | - |
| 06.02.2025 | 116,75 | 116,75 | 115,80 | 115,80 | -1,40% | - |
| 05.02.2025 | 116,95 | 117,45 | 116,95 | 117,45 | -0,30% | - |