91,970$
1,64%
Echtzeit-Aktienkurs PERKINELMER INC. DL 1
Bid:
Ask:
Aktienkurse zur PERKINELMER INC. DL 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 91,26 | 92,76 | 90,73 | 91,97 | 1,64% | 81.931,00 |
| 05.06.2025 | 92,15 | 92,34 | 90,26 | 90,49 | -2,01% | 80.717,00 |
| 04.06.2025 | 91,03 | 93,29 | 90,40 | 92,35 | 1,46% | 87.021,00 |
| 03.06.2025 | 88,95 | 91,14 | 87,80 | 91,02 | 1,88% | 92.681,00 |
| 02.06.2025 | 89,76 | 89,76 | 88,27 | 89,34 | -1,15% | 62.396,00 |
| 30.05.2025 | 91,26 | 91,57 | 89,67 | 90,38 | -1,61% | 111.074,00 |
| 29.05.2025 | 92,50 | 93,50 | 91,24 | 91,86 | 0,58% | 112.557,00 |
| 28.05.2025 | 92,21 | 92,34 | 91,24 | 91,33 | -1,03% | 117.922,00 |
| 27.05.2025 | 91,45 | 92,78 | 90,79 | 92,28 | 3,30% | 141.876,00 |
| 23.05.2025 | 89,50 | 90,44 | 88,14 | 89,33 | -1,33% | 107.323,00 |
| 22.05.2025 | 90,81 | 90,86 | 89,13 | 90,53 | 0,75% | 124.181,00 |
| 21.05.2025 | 93,66 | 93,66 | 89,78 | 89,86 | -3,98% | 115.881,00 |
| 20.05.2025 | 93,10 | 94,49 | 93,10 | 93,58 | -0,77% | 86.477,00 |
| 19.05.2025 | 91,40 | 94,35 | 91,40 | 94,31 | 1,16% | 52.303,00 |
| 16.05.2025 | 90,01 | 93,25 | 89,38 | 93,23 | 3,23% | 102.775,00 |
| 15.05.2025 | 90,87 | 90,87 | 88,77 | 90,31 | -0,76% | 164.846,00 |
| 14.05.2025 | 96,52 | 96,52 | 90,90 | 91,00 | -5,90% | 133.743,00 |
| 13.05.2025 | 98,05 | 98,49 | 96,56 | 96,71 | -1,84% | 119.604,00 |
| 12.05.2025 | 92,98 | 98,78 | 92,98 | 98,52 | 7,98% | 221.365,00 |
| 09.05.2025 | 93,14 | 93,21 | 91,21 | 91,24 | -1,78% | 130.042,00 |
| 08.05.2025 | 91,59 | 94,65 | 91,30 | 92,89 | 1,35% | 83.193,00 |
| 07.05.2025 | 91,22 | 91,90 | 89,90 | 91,65 | 1,37% | 102.544,00 |
| 06.05.2025 | 91,97 | 92,34 | 89,45 | 90,41 | -2,69% | 78.132,00 |
| 05.05.2025 | 93,24 | 94,17 | 92,75 | 92,91 | -1,15% | 55.873,00 |
| 02.05.2025 | 94,98 | 96,19 | 93,76 | 93,99 | 1,15% | 90.412,00 |
| 01.05.2025 | 95,67 | 95,78 | 91,49 | 92,92 | -0,52% | 166.256,00 |
| 30.04.2025 | 94,07 | 94,07 | 91,75 | 93,41 | -1,33% | 141.155,00 |
| 29.04.2025 | 94,65 | 96,22 | 93,62 | 94,67 | -0,45% | 128.508,00 |
| 28.04.2025 | 100,10 | 103,00 | 93,09 | 95,10 | 0,87% | 130.887,00 |
| 25.04.2025 | 94,42 | 94,84 | 92,91 | 94,28 | -0,87% | 162.457,00 |
| 24.04.2025 | 93,72 | 95,28 | 92,29 | 95,11 | 1,61% | 160.189,00 |
| 23.04.2025 | 94,66 | 99,03 | 93,32 | 93,60 | 1,38% | 126.949,00 |
| 22.04.2025 | 91,37 | 93,45 | 90,95 | 92,33 | 2,87% | 107.808,00 |
| 21.04.2025 | 91,23 | 91,23 | 88,54 | 89,75 | -2,30% | 109.547,00 |
| 17.04.2025 | 92,94 | 94,01 | 91,80 | 91,86 | -2,02% | 128.014,00 |
| 16.04.2025 | 96,57 | 96,91 | 92,50 | 93,75 | -1,86% | 94.830,00 |
| 15.04.2025 | 96,14 | 97,92 | 95,26 | 95,53 | -2,17% | 91.323,00 |
| 14.04.2025 | 97,22 | 97,87 | 95,10 | 97,65 | 3,10% | 91.104,00 |
| 11.04.2025 | 94,41 | 95,30 | 91,85 | 94,71 | 1,87% | 216.241,00 |
| 10.04.2025 | 98,77 | 98,77 | 91,18 | 92,97 | -8,27% | 168.497,00 |
| 09.04.2025 | 89,96 | 101,82 | 89,37 | 101,35 | 10,33% | 163.039,00 |
| 08.04.2025 | 98,88 | 98,88 | 90,30 | 91,86 | -4,49% | 135.353,00 |
| 07.04.2025 | 93,53 | 100,18 | 91,02 | 96,18 | 1,40% | 116.636,00 |
| 04.04.2025 | 98,85 | 98,85 | 93,62 | 94,85 | -5,82% | 172.436,00 |
| 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 |