79,250€
0,21%
Echtzeit-Aktienkurs PerkinElmer Inc.
Bid:
Ask:
Aktienkurse zur PerkinElmer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 79,07 | 79,71 | 79,01 | 79,27 | 0,24% | - |
| 15.10.2025 | 78,61 | 80,69 | 77,88 | 79,08 | 1,18% | - |
| 14.10.2025 | 78,16 | 79,43 | 76,59 | 78,16 | -0,28% | 20,00 |
| 13.10.2025 | 76,71 | 79,32 | 76,36 | 78,38 | 2,94% | - |
| 10.10.2025 | 79,34 | 79,65 | 75,61 | 76,14 | -4,38% | - |
| 09.10.2025 | 78,82 | 79,79 | 77,93 | 79,63 | 0,98% | - |
| 08.10.2025 | 78,54 | 79,67 | 77,66 | 78,86 | 0,79% | - |
| 07.10.2025 | 79,69 | 81,42 | 78,13 | 78,24 | -1,73% | - |
| 06.10.2025 | 80,29 | 81,07 | 79,35 | 79,62 | 0,00% | - |
| 03.10.2025 | 78,18 | 80,93 | 77,96 | 79,62 | 2,42% | - |
| 02.10.2025 | 78,18 | 79,08 | 76,95 | 77,74 | -0,58% | - |
| 01.10.2025 | 74,22 | 78,30 | 73,71 | 78,19 | 5,16% | - |
| 30.09.2025 | 71,73 | 74,73 | 71,17 | 74,35 | 3,70% | - |
| 29.09.2025 | 71,89 | 72,40 | 70,66 | 71,70 | 0,14% | - |
| 26.09.2025 | 71,14 | 72,26 | 71,09 | 71,60 | 0,70% | - |
| 25.09.2025 | 72,05 | 72,83 | 70,50 | 71,10 | -1,39% | - |
| 24.09.2025 | 72,73 | 73,16 | 71,20 | 72,10 | -0,06% | - |
| 23.09.2025 | 73,12 | 74,56 | 71,90 | 72,14 | -1,58% | - |
| 22.09.2025 | 73,76 | 73,94 | 72,23 | 73,30 | -1,66% | - |
| 19.09.2025 | 74,52 | 75,54 | 73,56 | 74,54 | 0,89% | - |
| 18.09.2025 | 72,59 | 74,85 | 72,39 | 73,88 | 1,46% | - |
| 17.09.2025 | 71,95 | 74,54 | 71,49 | 72,82 | 2,19% | - |
| 16.09.2025 | 71,34 | 73,82 | 70,39 | 71,26 | -0,08% | - |
| 15.09.2025 | 70,72 | 71,50 | 69,42 | 71,32 | -2,33% | - |
| 12.09.2025 | 73,08 | 73,08 | 72,47 | 73,02 | 0,25% | - |
| 11.09.2025 | 70,56 | 73,15 | 70,42 | 72,84 | 0,08% | - |
| 09.09.2025 | 73,31 | 73,93 | 72,47 | 72,78 | -0,30% | - |
| 08.09.2025 | 73,98 | 74,06 | 71,86 | 73,00 | -0,84% | - |
| 05.09.2025 | 73,49 | 75,30 | 72,64 | 73,62 | 3,63% | 52,00 |
| 04.09.2025 | 71,50 | 73,61 | 69,66 | 71,04 | 0,28% | - |
| 03.09.2025 | 75,27 | 75,51 | 70,33 | 70,84 | -5,50% | - |
| 02.09.2025 | 76,94 | 77,24 | 73,95 | 74,96 | -2,19% | 1.792,00 |
| 01.09.2025 | 76,89 | 77,07 | 76,64 | 76,64 | -0,66% | - |
| 29.08.2025 | 76,36 | 77,66 | 76,02 | 77,15 | 0,93% | - |
| 28.08.2025 | 76,22 | 76,90 | 75,31 | 76,44 | 0,45% | - |
| 27.08.2025 | 78,56 | 80,04 | 75,83 | 76,10 | -2,71% | 20,00 |
| 26.08.2025 | 79,14 | 81,04 | 78,14 | 78,22 | -1,40% | - |
| 25.08.2025 | 80,43 | 80,61 | 78,65 | 79,33 | -1,12% | - |
| 22.08.2025 | 77,41 | 80,78 | 77,18 | 80,23 | 3,94% | - |
| 21.08.2025 | 78,70 | 79,02 | 77,14 | 77,19 | -1,94% | - |
| 20.08.2025 | 78,38 | 79,15 | 77,55 | 78,72 | 0,29% | - |
| 19.08.2025 | 76,85 | 78,87 | 76,61 | 78,49 | 2,07% | - |
| 18.08.2025 | 77,61 | 78,55 | 76,69 | 76,90 | -1,06% | - |
| 15.08.2025 | 77,27 | 78,02 | 76,53 | 77,72 | 1,11% | - |
| 14.08.2025 | 77,62 | 77,90 | 76,12 | 76,87 | -1,12% | - |
| 13.08.2025 | 75,29 | 77,87 | 74,82 | 77,74 | 3,13% | - |
| 12.08.2025 | 73,92 | 76,56 | 73,56 | 75,38 | 1,99% | - |
| 11.08.2025 | 74,52 | 76,31 | 73,68 | 73,91 | -0,94% | - |
| 08.08.2025 | 74,28 | 75,11 | 73,76 | 74,61 | 0,65% | - |
| 07.08.2025 | 73,62 | 74,92 | 73,54 | 74,13 | 0,54% | - |
| 06.08.2025 | 76,92 | 77,03 | 72,99 | 73,73 | -3,77% | - |
| 05.08.2025 | 76,57 | 77,85 | 75,69 | 76,62 | 0,33% | - |
| 04.08.2025 | 76,53 | 76,89 | 74,81 | 76,37 | 0,16% | - |
| 01.08.2025 | 76,69 | 76,71 | 73,79 | 76,25 | -0,88% | - |
| 31.07.2025 | 79,65 | 80,26 | 76,93 | 76,93 | -3,29% | - |
| 30.07.2025 | 81,92 | 83,51 | 78,90 | 79,55 | -2,77% | - |
| 29.07.2025 | 82,20 | 84,55 | 81,79 | 81,82 | -0,21% | - |
| 28.07.2025 | 88,69 | 89,94 | 78,27 | 81,99 | -7,13% | 150,00 |
| 25.07.2025 | 86,97 | 88,86 | 86,48 | 88,28 | 1,79% | 20,00 |
| 24.07.2025 | 84,25 | 87,78 | 83,91 | 86,73 | 2,68% | 40,00 |
| 23.07.2025 | 82,20 | 86,35 | 82,08 | 84,47 | 3,30% | - |
| 22.07.2025 | 77,64 | 81,91 | 76,62 | 81,77 | 5,33% | - |
| 21.07.2025 | 80,27 | 80,37 | 76,93 | 77,63 | -3,26% | - |
| 18.07.2025 | 82,38 | 83,01 | 79,54 | 80,25 | -2,67% | - |
| 17.07.2025 | 81,64 | 82,85 | 80,76 | 82,45 | 1,02% | - |
| 16.07.2025 | 82,38 | 83,67 | 80,39 | 81,62 | -1,26% | - |
| 15.07.2025 | 84,33 | 85,47 | 82,52 | 82,66 | -2,05% | - |
| 14.07.2025 | 86,50 | 86,77 | 84,28 | 84,39 | -2,82% | - |
| 11.07.2025 | 87,27 | 87,41 | 85,86 | 86,84 | -0,90% | 12,00 |
| 10.07.2025 | 85,09 | 89,23 | 84,97 | 87,63 | 2,56% | - |
| 09.07.2025 | 85,84 | 87,08 | 83,35 | 85,44 | -0,48% | - |
| 08.07.2025 | 84,07 | 87,79 | 83,85 | 85,85 | 1,91% | - |
| 07.07.2025 | 85,87 | 86,51 | 83,51 | 84,24 | -1,57% | - |
| 04.07.2025 | 85,82 | 85,84 | 85,46 | 85,58 | -0,90% | - |
| 03.07.2025 | 85,60 | 86,86 | 84,63 | 86,36 | 1,01% | - |
| 02.07.2025 | 84,15 | 85,72 | 83,81 | 85,50 | 1,82% | - |
| 01.07.2025 | 81,98 | 86,86 | 81,09 | 83,97 | 2,30% | - |
| 30.06.2025 | 83,95 | 84,13 | 81,52 | 82,08 | -1,79% | - |
| 27.06.2025 | 84,28 | 84,77 | 82,55 | 83,58 | -1,02% | - |
| 26.06.2025 | 83,73 | 86,71 | 83,06 | 84,44 | 0,70% | - |
| 25.06.2025 | 83,07 | 84,62 | 82,06 | 83,85 | 1,05% | - |
| 24.06.2025 | 82,36 | 83,40 | 81,96 | 82,98 | 1,18% | - |
| 23.06.2025 | 82,30 | 83,28 | 80,86 | 82,01 | -0,58% | - |
| 20.06.2025 | 81,69 | 83,37 | 81,61 | 82,49 | 1,41% | 36,00 |
| 19.06.2025 | 82,20 | 82,21 | 81,34 | 81,34 | -1,13% | - |
| 18.06.2025 | 81,90 | 83,36 | 80,99 | 82,27 | 0,32% | - |
| 17.06.2025 | 83,02 | 83,09 | 81,21 | 82,01 | -1,64% | - |
| 16.06.2025 | 81,05 | 83,45 | 79,96 | 83,38 | 3,00% | - |
| 13.06.2025 | 81,91 | 82,68 | 80,87 | 80,95 | -2,06% | - |
| 12.06.2025 | 83,05 | 83,28 | 81,46 | 82,65 | -1,18% | - |
| 11.06.2025 | 84,07 | 86,03 | 82,67 | 83,64 | -0,74% | - |
| 10.06.2025 | 81,30 | 85,06 | 80,98 | 84,26 | 3,68% | - |
| 09.06.2025 | 80,41 | 82,53 | 80,14 | 81,27 | 0,74% | - |
| 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% | - |