99,050$
-7,14%
Echtzeit-Aktienkurs PERKINELMER INC. DL 1
Bid:
Ask:
Aktienkurse zur PERKINELMER INC. DL 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 103,00 | 104,15 | 100,57 | 100,71 | -5,59% | 85.774,00 |
| 02.04.2025 | 104,40 | 107,14 | 103,99 | 106,67 | 2,29% | 73.278,00 |
| 01.04.2025 | 105,89 | 106,92 | 103,87 | 104,28 | -1,41% | 135.217,00 |
| 31.03.2025 | 105,84 | 106,81 | 103,63 | 105,77 | 0,18% | 50.994,00 |
| 28.03.2025 | 107,98 | 107,98 | 105,36 | 105,58 | -1,59% | 59.537,00 |
| 27.03.2025 | 106,86 | 108,28 | 106,31 | 107,29 | -0,10% | 59.988,00 |
| 26.03.2025 | 107,39 | 108,13 | 106,02 | 107,40 | 0,02% | 69.817,00 |
| 25.03.2025 | 108,67 | 108,92 | 106,66 | 107,38 | -1,09% | 96.402,00 |
| 24.03.2025 | 107,95 | 109,94 | 107,65 | 108,56 | 1,19% | 58.705,00 |
| 21.03.2025 | 106,96 | 107,30 | 105,45 | 107,28 | 0,31% | 103.474,00 |
| 20.03.2025 | 108,82 | 110,13 | 106,50 | 106,95 | -2,71% | 88.230,00 |
| 19.03.2025 | 113,90 | 113,90 | 108,54 | 109,93 | -2,41% | 91.157,00 |
| 18.03.2025 | 114,50 | 114,50 | 111,19 | 112,65 | -0,50% | 73.061,00 |
| 17.03.2025 | 112,59 | 114,11 | 112,38 | 113,22 | 1,22% | 52.866,00 |
| 14.03.2025 | 109,51 | 112,29 | 109,51 | 111,86 | 1,45% | 87.949,00 |
| 13.03.2025 | 111,44 | 112,39 | 110,01 | 110,26 | -1,15% | 134.838,00 |
| 12.03.2025 | 113,61 | 113,89 | 110,81 | 111,54 | -1,23% | 89.649,00 |
| 11.03.2025 | 118,48 | 119,11 | 111,76 | 112,93 | -4,47% | 125.245,00 |
| 10.03.2025 | 116,96 | 120,38 | 116,40 | 118,22 | 0,58% | 143.047,00 |
| 07.03.2025 | 113,61 | 118,26 | 111,63 | 117,54 | 3,81% | 160.819,00 |
| 06.03.2025 | 111,65 | 114,44 | 111,05 | 113,23 | 1,43% | 124.810,00 |
| 05.03.2025 | 108,32 | 111,83 | 108,32 | 111,63 | 2,16% | 137.994,00 |
| 04.03.2025 | 109,07 | 110,22 | 106,67 | 109,27 | -1,02% | 100.856,00 |
| 03.03.2025 | 113,19 | 113,19 | 109,94 | 110,40 | -1,53% | 53.097,00 |
| 28.02.2025 | 110,50 | 112,38 | 110,34 | 112,12 | 1,54% | 72.231,00 |
| 27.02.2025 | 113,09 | 114,16 | 107,60 | 110,42 | -4,07% | 92.646,00 |
| 26.02.2025 | 115,32 | 116,38 | 114,29 | 115,10 | -0,38% | 44.117,00 |
| 25.02.2025 | 115,88 | 115,89 | 114,27 | 115,54 | 0,54% | 55.518,00 |
| 24.02.2025 | 114,03 | 116,79 | 113,18 | 114,92 | 0,99% | 36.098,00 |
| 21.02.2025 | 115,05 | 115,26 | 113,12 | 113,79 | -0,80% | 65.790,00 |
| 20.02.2025 | 115,68 | 116,82 | 113,92 | 114,71 | -0,18% | 110.797,00 |
| 19.02.2025 | 111,74 | 115,37 | 111,74 | 114,92 | 2,79% | 88.129,00 |
| 18.02.2025 | 113,14 | 113,58 | 111,00 | 111,80 | -0,40% | 72.972,00 |
| 14.02.2025 | 113,70 | 114,07 | 112,23 | 112,25 | -0,54% | 64.392,00 |
| 13.02.2025 | 111,22 | 113,64 | 110,61 | 112,86 | 1,46% | 87.624,00 |
| 12.02.2025 | 111,05 | 111,74 | 109,77 | 111,24 | -1,23% | 92.891,00 |
| 11.02.2025 | 113,72 | 114,70 | 111,30 | 112,62 | -1,92% | 99.376,00 |
| 10.02.2025 | 118,00 | 118,03 | 113,97 | 114,82 | -3,38% | 102.574,00 |
| 07.02.2025 | 118,87 | 119,47 | 116,71 | 118,84 | -0,25% | 123.782,00 |
| 06.02.2025 | 123,36 | 123,36 | 118,94 | 119,14 | -2,73% | 66.487,00 |
| 05.02.2025 | 123,10 | 123,98 | 122,21 | 122,48 | -0,52% | 69.084,00 |
| 04.02.2025 | 122,93 | 124,76 | 121,92 | 123,12 | -0,43% | 82.838,00 |
| 03.02.2025 | 124,92 | 126,26 | 123,11 | 123,65 | -1,95% | 53.723,00 |
| 31.01.2025 | 125,90 | 128,01 | 122,15 | 126,11 | -0,65% | 109.911,00 |
| 30.01.2025 | 124,30 | 128,26 | 124,30 | 126,94 | 2,77% | 117.100,00 |
| 29.01.2025 | 124,00 | 124,34 | 122,51 | 123,52 | -1,64% | 87.193,00 |
| 28.01.2025 | 125,41 | 126,70 | 124,76 | 125,58 | 1,21% | 92.832,00 |
| 27.01.2025 | 123,73 | 125,00 | 122,89 | 124,08 | 0,72% | 57.965,00 |
| 24.01.2025 | 122,98 | 124,45 | 122,10 | 123,19 | 0,11% | 49.109,00 |
| 23.01.2025 | 122,17 | 123,09 | 119,06 | 123,06 | 0,29% | 77.451,00 |
| 22.01.2025 | 123,50 | 124,14 | 122,55 | 122,71 | -1,02% | 58.477,00 |
| 21.01.2025 | 118,83 | 124,05 | 118,83 | 123,97 | 4,77% | 126.610,00 |
| 17.01.2025 | 118,40 | 120,40 | 118,24 | 118,33 | -0,99% | 44.170,00 |
| 16.01.2025 | 118,26 | 119,82 | 116,55 | 119,51 | 0,50% | 72.948,00 |
| 15.01.2025 | 122,87 | 122,87 | 117,51 | 118,91 | -1,51% | 69.792,00 |
| 14.01.2025 | 123,03 | 123,03 | 119,35 | 120,73 | -1,63% | 62.713,00 |
| 13.01.2025 | 118,04 | 122,82 | 117,76 | 122,73 | 7,88% | 67.201,00 |
| 10.01.2025 | 114,51 | 115,55 | 113,62 | 113,77 | -2,29% | 46.543,00 |
| 08.01.2025 | 115,57 | 116,93 | 113,92 | 116,44 | -0,08% | 81.448,00 |
| 07.01.2025 | 116,55 | 119,02 | 115,57 | 116,53 | 0,81% | 54.787,00 |
| 06.01.2025 | 113,97 | 117,35 | 113,83 | 115,59 | 1,73% | 60.652,00 |
| 03.01.2025 | 112,96 | 113,87 | 110,97 | 113,62 | 1,47% | 55.760,00 |
| 02.01.2025 | 112,53 | 113,61 | 111,37 | 111,97 | 0,32% | 79.539,00 |
| 31.12.2024 | 112,35 | 112,95 | 111,27 | 111,61 | 0,20% | 41.509,00 |
| 30.12.2024 | 110,79 | 111,98 | 109,36 | 111,39 | -0,62% | 40.997,00 |
| 27.12.2024 | 111,76 | 112,90 | 111,00 | 112,08 | -0,36% | 45.810,00 |
| 26.12.2024 | 112,72 | 112,72 | 110,83 | 112,49 | 0,12% | 49.312,00 |
| 24.12.2024 | 112,01 | 112,65 | 111,32 | 112,36 | 0,15% | 30.431,00 |
| 23.12.2024 | 111,57 | 112,41 | 110,41 | 112,19 | -0,34% | 46.674,00 |
| 20.12.2024 | 110,81 | 113,61 | 110,81 | 112,57 | 1,85% | 89.617,00 |
| 19.12.2024 | 109,80 | 111,00 | 107,83 | 110,52 | 1,22% | 55.537,00 |
| 18.12.2024 | 114,06 | 115,08 | 109,10 | 109,19 | -4,88% | 80.112,00 |
| 17.12.2024 | 115,04 | 117,42 | 114,42 | 114,79 | -0,32% | 62.506,00 |
| 16.12.2024 | 115,08 | 116,22 | 114,53 | 115,16 | -0,67% | 58.061,00 |
| 13.12.2024 | 118,93 | 118,93 | 113,05 | 115,94 | -0,05% | 102.920,00 |
| 12.12.2024 | 117,32 | 117,32 | 115,67 | 116,00 | -0,57% | 112.301,00 |
| 11.12.2024 | 118,41 | 118,88 | 116,39 | 116,67 | -0,99% | 91.082,00 |
| 10.12.2024 | 120,45 | 120,80 | 117,58 | 117,84 | -2,04% | 57.074,00 |
| 09.12.2024 | 117,47 | 120,57 | 116,86 | 120,29 | 3,27% | 44.681,00 |
| 06.12.2024 | 115,98 | 117,44 | 115,98 | 116,48 | 1,22% | 55.647,00 |
| 05.12.2024 | 115,91 | 116,25 | 114,45 | 115,08 | -0,94% | 128.056,00 |
| 04.12.2024 | 113,94 | 117,11 | 113,94 | 116,17 | 1,03% | 109.637,00 |
| 03.12.2024 | 116,55 | 117,02 | 114,58 | 114,98 | -1,50% | 67.349,00 |
| 02.12.2024 | 115,71 | 116,81 | 115,47 | 116,73 | 0,48% | 44.524,00 |
| 29.11.2024 | 116,19 | 116,86 | 115,83 | 116,17 | -0,03% | 50.182,00 |
| 27.11.2024 | 116,10 | 116,88 | 115,31 | 116,21 | 0,93% | 61.541,00 |
| 26.11.2024 | 113,23 | 115,22 | 112,66 | 115,14 | 0,37% | 124.972,00 |
| 25.11.2024 | 112,22 | 115,12 | 111,23 | 114,71 | 2,41% | 85.905,00 |
| 22.11.2024 | 111,40 | 112,65 | 109,34 | 112,01 | 0,81% | 128.635,00 |
| 21.11.2024 | 111,45 | 114,17 | 109,77 | 111,11 | -0,22% | 151.118,00 |
| 20.11.2024 | 110,60 | 111,36 | 109,03 | 111,36 | 1,31% | 135.743,00 |
| 19.11.2024 | 108,29 | 110,14 | 107,54 | 109,92 | 0,38% | 99.323,00 |
| 18.11.2024 | 109,95 | 110,62 | 108,96 | 109,50 | -0,02% | 69.010,00 |
| 15.11.2024 | 115,76 | 116,93 | 109,22 | 109,52 | -5,59% | 169.856,00 |
| 14.11.2024 | 119,54 | 119,75 | 115,87 | 116,00 | -3,12% | 75.656,00 |
| 13.11.2024 | 119,89 | 120,57 | 119,33 | 119,74 | -0,53% | 68.213,00 |
| 12.11.2024 | 120,04 | 120,76 | 119,99 | 120,38 | -0,20% | 108.454,00 |
| 11.11.2024 | 121,65 | 122,09 | 119,05 | 120,62 | -1,53% | 77.423,00 |
| 08.11.2024 | 123,28 | 123,78 | 119,07 | 122,49 | -1,17% | 81.910,00 |
| 07.11.2024 | 125,44 | 126,04 | 123,51 | 123,94 | -0,77% | 121.300,00 |