78,960€
0,03%
Echtzeit-Aktienkurs PerkinElmer Inc.
Bid:
Ask:
Aktienkurse zur PerkinElmer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 79,35 | 81,58 | 79,35 | 80,67 | 1,97% | - |
| 05.06.2025 | 80,56 | 80,96 | 78,89 | 79,11 | -2,24% | - |
| 04.06.2025 | 80,11 | 82,04 | 79,73 | 80,92 | 1,05% | - |
| 03.06.2025 | 77,58 | 80,14 | 77,23 | 80,08 | 2,63% | - |
| 02.06.2025 | 79,13 | 79,13 | 76,96 | 78,03 | -2,02% | - |
| 30.05.2025 | 81,19 | 81,38 | 78,96 | 79,64 | -1,39% | - |
| 29.05.2025 | 82,34 | 82,69 | 79,98 | 80,76 | -0,21% | - |
| 28.05.2025 | 81,44 | 81,97 | 80,72 | 80,93 | -0,57% | - |
| 27.05.2025 | 79,27 | 81,98 | 79,21 | 81,39 | 2,53% | - |
| 26.05.2025 | 78,92 | 79,60 | 78,92 | 79,38 | 0,90% | - |
| 23.05.2025 | 79,85 | 80,05 | 77,47 | 78,67 | -1,94% | - |
| 22.05.2025 | 79,31 | 80,57 | 78,73 | 80,23 | 1,06% | - |
| 21.05.2025 | 82,27 | 82,33 | 79,29 | 79,39 | -4,29% | - |
| 20.05.2025 | 83,65 | 84,65 | 82,17 | 82,95 | -1,19% | - |
| 19.05.2025 | 82,81 | 83,95 | 81,13 | 83,95 | 0,39% | - |
| 16.05.2025 | 80,59 | 83,69 | 79,64 | 83,62 | 3,49% | - |
| 15.05.2025 | 80,88 | 81,37 | 79,04 | 80,80 | -0,82% | - |
| 14.05.2025 | 86,50 | 86,56 | 81,44 | 81,47 | -5,78% | - |
| 13.05.2025 | 88,46 | 88,99 | 86,17 | 86,47 | -2,66% | - |
| 12.05.2025 | 82,19 | 89,05 | 81,50 | 88,83 | 9,57% | - |
| 09.05.2025 | 82,72 | 83,09 | 81,04 | 81,07 | -1,98% | - |
| 08.05.2025 | 81,49 | 84,30 | 80,59 | 82,71 | 2,06% | - |
| 07.05.2025 | 79,93 | 81,45 | 78,85 | 81,04 | 1,98% | - |
| 06.05.2025 | 81,82 | 81,88 | 78,43 | 79,47 | -3,19% | - |
| 05.05.2025 | 82,44 | 83,32 | 81,30 | 82,09 | -1,27% | - |
| 02.05.2025 | 82,24 | 85,17 | 81,66 | 83,15 | 0,81% | - |
| 30.04.2025 | 83,33 | 83,50 | 80,55 | 82,48 | -0,84% | - |
| 29.04.2025 | 83,53 | 84,76 | 81,62 | 83,18 | -0,01% | - |
| 28.04.2025 | 82,52 | 89,51 | 81,48 | 83,19 | 0,27% | - |
| 25.04.2025 | 84,01 | 84,13 | 81,50 | 82,97 | -0,68% | - |
| 24.04.2025 | 82,25 | 83,69 | 80,91 | 83,54 | 1,06% | - |
| 23.04.2025 | 82,16 | 87,25 | 81,30 | 82,66 | 2,24% | - |
| 22.04.2025 | 77,68 | 81,87 | 77,46 | 80,85 | 0,12% | - |
| 17.04.2025 | 81,68 | 84,44 | 80,43 | 80,75 | -1,84% | 100,00 |
| 16.04.2025 | 83,33 | 85,95 | 81,20 | 82,26 | -2,75% | - |
| 15.04.2025 | 87,31 | 87,82 | 84,13 | 84,59 | -1,59% | - |
| 14.04.2025 | 83,32 | 86,46 | 83,18 | 85,96 | 2,80% | - |
| 11.04.2025 | 83,20 | 84,79 | 80,62 | 83,62 | 0,80% | - |
| 10.04.2025 | 92,29 | 92,57 | 81,15 | 82,96 | -10,56% | - |
| 09.04.2025 | 81,41 | 92,94 | 80,78 | 92,76 | 10,68% | - |
| 08.04.2025 | 89,01 | 91,13 | 82,27 | 83,81 | -4,88% | - |
| 07.04.2025 | 83,70 | 91,69 | 82,18 | 88,11 | 1,67% | - |
| 04.04.2025 | 90,81 | 91,07 | 84,97 | 86,66 | -5,11% | - |
| 03.04.2025 | 95,29 | 95,50 | 90,66 | 91,33 | -7,13% | - |
| 02.04.2025 | 96,51 | 99,02 | 95,63 | 98,34 | 1,75% | - |
| 01.04.2025 | 96,70 | 99,26 | 96,10 | 96,65 | -1,20% | - |
| 31.03.2025 | 97,44 | 99,05 | 95,50 | 97,82 | 0,03% | - |
| 28.03.2025 | 99,40 | 105,92 | 70,32 | 97,80 | -8,42% | - |
| 27.03.2025 | 99,91 | 106,86 | 98,46 | 106,79 | 7,52% | - |
| 26.03.2025 | 99,41 | 101,58 | 98,15 | 99,32 | -7,08% | - |
| 25.03.2025 | 100,45 | 106,92 | 98,44 | 106,89 | 5,42% | - |
| 24.03.2025 | 99,62 | 101,93 | 99,39 | 101,39 | 2,02% | - |
| 21.03.2025 | 98,76 | 100,78 | 97,20 | 99,38 | -0,65% | - |
| 20.03.2025 | 101,15 | 101,78 | 97,94 | 100,03 | -2,02% | - |
| 19.03.2025 | 103,18 | 108,23 | 99,36 | 102,10 | -1,48% | - |
| 18.03.2025 | 103,55 | 106,59 | 101,73 | 103,63 | -2,98% | - |
| 17.03.2025 | 102,43 | 106,82 | 102,18 | 106,81 | 3,70% | 75,00 |
| 14.03.2025 | 102,10 | 104,15 | 101,45 | 103,00 | -4,17% | - |
| 13.03.2025 | 102,50 | 107,53 | 101,08 | 107,48 | 4,10% | - |
| 12.03.2025 | 103,70 | 106,00 | 101,55 | 103,24 | -0,27% | - |
| 11.03.2025 | 109,08 | 109,13 | 101,85 | 103,52 | -4,24% | - |
| 10.03.2025 | 108,10 | 111,33 | 79,96 | 108,10 | -0,30% | 240,00 |
| 07.03.2025 | 104,68 | 109,45 | 102,85 | 108,43 | 3,41% | - |
| 06.03.2025 | 103,45 | 106,08 | 101,90 | 104,85 | 1,33% | - |
| 05.03.2025 | 103,35 | 103,88 | 100,96 | 103,48 | 0,51% | - |
| 04.03.2025 | 105,45 | 105,45 | 100,83 | 102,95 | -2,30% | - |
| 03.03.2025 | 107,85 | 108,33 | 104,93 | 105,38 | -2,57% | - |
| 28.02.2025 | 106,30 | 108,30 | 105,85 | 108,15 | 1,84% | - |
| 27.02.2025 | 110,13 | 110,70 | 103,13 | 106,20 | -3,26% | - |
| 26.02.2025 | 110,18 | 112,28 | 108,55 | 109,78 | -0,09% | - |
| 25.02.2025 | 109,73 | 110,75 | 108,53 | 109,88 | 0,05% | - |
| 24.02.2025 | 108,88 | 111,58 | 108,18 | 109,83 | 0,94% | - |
| 21.02.2025 | 108,80 | 110,63 | 107,70 | 108,80 | -0,41% | - |
| 20.02.2025 | 110,13 | 111,85 | 108,28 | 109,25 | -0,93% | - |
| 19.02.2025 | 106,95 | 111,08 | 106,75 | 110,28 | 3,11% | - |
| 18.02.2025 | 107,63 | 108,98 | 106,15 | 106,95 | -0,42% | - |
| 17.02.2025 | 106,60 | 107,45 | 106,60 | 107,40 | 0,37% | - |
| 14.02.2025 | 108,08 | 109,78 | 106,70 | 107,00 | -0,81% | - |
| 13.02.2025 | 106,85 | 109,25 | 105,98 | 107,88 | 0,72% | - |
| 12.02.2025 | 108,63 | 108,65 | 105,48 | 107,10 | -1,40% | - |
| 11.02.2025 | 111,28 | 111,45 | 107,53 | 108,63 | -2,51% | - |
| 10.02.2025 | 117,85 | 120,50 | 110,55 | 111,43 | -3,19% | 1.792,00 |
| 07.02.2025 | 114,80 | 115,73 | 112,58 | 115,10 | 0,35% | - |
| 06.02.2025 | 118,00 | 118,50 | 114,23 | 114,70 | -2,42% | - |
| 05.02.2025 | 118,13 | 119,55 | 117,43 | 117,55 | -0,89% | - |
| 04.02.2025 | 119,93 | 120,75 | 116,98 | 118,60 | -1,31% | - |
| 03.02.2025 | 121,33 | 123,25 | 119,68 | 120,18 | -1,17% | - |
| 31.01.2025 | 122,30 | 123,15 | 117,93 | 121,60 | -0,27% | 800,00 |
| 30.01.2025 | 118,78 | 123,38 | 117,95 | 121,93 | 2,78% | - |
| 29.01.2025 | 120,28 | 120,78 | 117,35 | 118,63 | -1,47% | - |
| 28.01.2025 | 118,43 | 121,85 | 118,43 | 120,40 | 1,75% | - |
| 27.01.2025 | 116,35 | 119,35 | 115,55 | 118,33 | 0,83% | - |
| 24.01.2025 | 117,60 | 118,85 | 116,20 | 117,35 | -0,61% | - |
| 23.01.2025 | 117,88 | 118,48 | 114,03 | 118,08 | 0,15% | - |
| 22.01.2025 | 119,08 | 119,48 | 117,03 | 117,90 | -0,86% | - |
| 21.01.2025 | 114,45 | 119,13 | 114,13 | 118,93 | 4,25% | - |
| 20.01.2025 | 114,85 | 115,00 | 113,95 | 114,08 | -0,96% | - |
| 17.01.2025 | 115,70 | 117,58 | 114,55 | 115,18 | -0,75% | - |
| 16.01.2025 | 116,15 | 116,75 | 113,10 | 116,05 | 0,50% | - |
| 15.01.2025 | 117,35 | 119,73 | 113,93 | 115,48 | -1,47% | - |