77,590€
0,58%
Echtzeit-Aktienkurs PerkinElmer Inc.
Bid:
Ask:
Aktienkurse zur PerkinElmer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 76,78 | 77,34 | 76,78 | 77,34 | 0,26% | 12,00 |
| 14.08.2025 | 77,14 | 77,14 | 77,14 | 77,14 | 2,04% | 5,00 |
| 11.08.2025 | 74,26 | 75,60 | 73,78 | 75,60 | 1,80% | 633,00 |
| 08.08.2025 | 74,26 | 74,26 | 74,26 | 74,26 | -1,14% | 33,00 |
| 07.08.2025 | 73,98 | 75,12 | 73,40 | 75,12 | -1,16% | 83,00 |
| 05.08.2025 | 76,00 | 76,00 | 76,00 | 76,00 | -0,21% | 7,00 |
| 04.08.2025 | 76,26 | 76,26 | 76,16 | 76,16 | 0,45% | 5,00 |
| 01.08.2025 | 76,70 | 76,70 | 75,48 | 75,82 | -1,63% | 29,00 |
| 31.07.2025 | 80,22 | 80,22 | 77,08 | 77,08 | -6,00% | 74,00 |
| 30.07.2025 | 80,78 | 82,00 | 80,78 | 82,00 | -0,56% | 56,00 |
| 29.07.2025 | 82,46 | 82,46 | 82,46 | 82,46 | 0,17% | 1,00 |
| 28.07.2025 | 90,24 | 90,24 | 79,98 | 82,32 | -5,73% | 1.850,00 |
| 25.07.2025 | 86,38 | 87,32 | 86,38 | 87,32 | 0,90% | 31,00 |
| 24.07.2025 | 86,54 | 86,54 | 86,54 | 86,54 | 1,48% | 12,00 |
| 23.07.2025 | 82,56 | 85,28 | 82,56 | 85,28 | 6,60% | 52,00 |
| 22.07.2025 | 78,02 | 80,00 | 78,02 | 80,00 | 0,98% | 26,00 |
| 21.07.2025 | 79,94 | 79,94 | 79,22 | 79,22 | -3,88% | 105,00 |
| 16.07.2025 | 82,42 | 82,42 | 82,42 | 82,42 | -1,34% | 50,00 |
| 15.07.2025 | 85,20 | 85,20 | 83,54 | 83,54 | -1,14% | 113,00 |
| 14.07.2025 | 85,86 | 85,86 | 84,50 | 84,50 | -3,47% | 14,00 |
| 11.07.2025 | 87,54 | 87,54 | 87,54 | 87,54 | -1,04% | 86,00 |
| 10.07.2025 | 88,82 | 88,82 | 88,46 | 88,46 | 2,01% | 16,00 |
| 09.07.2025 | 85,62 | 86,72 | 85,62 | 86,72 | 1,36% | 130,00 |
| 08.07.2025 | 85,56 | 85,56 | 85,56 | 85,56 | -0,05% | 1,00 |
| 07.07.2025 | 86,16 | 86,16 | 85,60 | 85,60 | -0,26% | 5,00 |
| 04.07.2025 | 85,42 | 85,82 | 85,42 | 85,82 | 2,31% | 33,00 |
| 02.07.2025 | 83,88 | 83,88 | 83,88 | 83,88 | 2,69% | 2,00 |
| 01.07.2025 | 82,40 | 82,40 | 81,68 | 81,68 | -0,51% | 4,00 |
| 30.06.2025 | 84,34 | 84,34 | 82,10 | 82,10 | -2,61% | 21,00 |
| 27.06.2025 | 83,50 | 84,30 | 83,50 | 84,30 | -0,35% | 115,00 |
| 26.06.2025 | 84,60 | 84,60 | 84,60 | 84,60 | 2,47% | 35,00 |
| 25.06.2025 | 82,56 | 82,56 | 82,56 | 82,56 | 0,63% | 131,00 |
| 24.06.2025 | 82,04 | 82,04 | 82,04 | 82,04 | 0,29% | 1,00 |
| 23.06.2025 | 82,96 | 82,96 | 81,80 | 81,80 | -0,54% | 101,00 |
| 16.06.2025 | 81,30 | 82,24 | 81,30 | 82,24 | -0,15% | 101,00 |
| 13.06.2025 | 82,36 | 82,36 | 82,36 | 82,36 | 0,07% | 10,00 |
| 12.06.2025 | 82,38 | 82,38 | 82,30 | 82,30 | -3,18% | 565,00 |
| 11.06.2025 | 85,00 | 85,00 | 85,00 | 85,00 | 4,14% | 6,00 |
| 09.06.2025 | 80,92 | 81,62 | 80,92 | 81,62 | 3,19% | 5,00 |
| 06.06.2025 | 79,08 | 79,10 | 79,08 | 79,10 | -1,32% | 11,00 |
| 05.06.2025 | 80,16 | 80,16 | 80,16 | 80,16 | 0,70% | 40,00 |
| 04.06.2025 | 79,60 | 79,60 | 79,60 | 79,60 | -0,38% | 8,00 |
| 03.06.2025 | 77,40 | 79,90 | 77,40 | 79,90 | 3,28% | 27,00 |
| 02.06.2025 | 79,64 | 79,64 | 77,36 | 77,36 | -5,82% | 14,00 |
| 29.05.2025 | 82,14 | 82,14 | 82,14 | 82,14 | 0,66% | 2,00 |
| 28.05.2025 | 81,60 | 81,60 | 81,60 | 81,60 | 0,25% | 30,00 |
| 27.05.2025 | 81,40 | 81,40 | 81,40 | 81,40 | 4,68% | 25,00 |
| 23.05.2025 | 80,38 | 80,38 | 77,76 | 77,76 | -2,46% | 32,00 |
| 22.05.2025 | 79,74 | 79,74 | 79,72 | 79,72 | -0,15% | 16,00 |
| 21.05.2025 | 81,30 | 82,22 | 79,84 | 79,84 | -4,47% | 75,00 |
| 20.05.2025 | 83,20 | 83,58 | 83,18 | 83,58 | -0,02% | 514,00 |
| 19.05.2025 | 81,90 | 83,60 | 81,90 | 83,60 | 0,82% | 69,00 |
| 16.05.2025 | 80,48 | 82,92 | 80,18 | 82,92 | 2,75% | 231,00 |
| 15.05.2025 | 80,60 | 80,70 | 79,16 | 80,70 | -7,60% | 17,00 |
| 13.05.2025 | 88,60 | 88,60 | 86,92 | 87,34 | -1,09% | 36,00 |
| 12.05.2025 | 83,80 | 88,30 | 81,00 | 88,30 | 8,32% | 3.878,00 |
| 09.05.2025 | 81,52 | 81,52 | 81,52 | 81,52 | 0,27% | 10,00 |
| 08.05.2025 | 81,06 | 81,30 | 81,06 | 81,30 | 0,32% | 44,00 |
| 07.05.2025 | 80,38 | 81,04 | 80,38 | 81,04 | 1,89% | 5,00 |
| 06.05.2025 | 81,16 | 81,16 | 79,22 | 79,54 | -4,15% | 41,00 |
| 05.05.2025 | 82,14 | 82,98 | 81,00 | 82,98 | -0,43% | 1.604,00 |
| 02.05.2025 | 82,56 | 84,32 | 82,14 | 83,34 | 1,86% | 9,00 |
| 30.04.2025 | 81,66 | 82,16 | 81,66 | 81,82 | -2,92% | 71,00 |
| 29.04.2025 | 83,30 | 84,28 | 83,30 | 84,28 | -4,05% | 4,00 |
| 28.04.2025 | 83,42 | 87,84 | 83,42 | 87,84 | 6,04% | 24,00 |
| 25.04.2025 | 83,52 | 83,52 | 82,84 | 82,84 | 1,62% | 13,00 |
| 24.04.2025 | 81,52 | 81,52 | 81,52 | 81,52 | -2,16% | 1,00 |
| 23.04.2025 | 82,32 | 86,54 | 82,32 | 83,32 | 5,50% | 7,00 |
| 22.04.2025 | 77,90 | 78,98 | 77,10 | 78,98 | -2,83% | 977,00 |
| 17.04.2025 | 82,02 | 82,02 | 80,78 | 81,28 | -2,78% | 299,00 |
| 16.04.2025 | 83,56 | 83,60 | 83,48 | 83,60 | -2,52% | 7,00 |
| 15.04.2025 | 86,94 | 87,06 | 85,76 | 85,76 | 0,05% | 84,00 |
| 14.04.2025 | 84,60 | 85,72 | 84,60 | 85,72 | 4,61% | 104,00 |
| 11.04.2025 | 81,94 | 81,94 | 81,94 | 81,94 | -1,56% | 12,00 |
| 10.04.2025 | 92,42 | 92,42 | 83,24 | 83,24 | 2,34% | 29,00 |
| 09.04.2025 | 81,34 | 81,34 | 81,34 | 81,34 | -9,12% | 25,00 |
| 08.04.2025 | 88,94 | 89,50 | 88,94 | 89,50 | 6,27% | 49,00 |
| 07.04.2025 | 82,98 | 84,68 | 82,98 | 84,22 | -6,38% | 102,00 |
| 04.04.2025 | 90,52 | 90,52 | 89,96 | 89,96 | -1,68% | 129,00 |
| 03.04.2025 | 94,58 | 94,58 | 91,50 | 91,50 | -5,59% | 85,00 |
| 02.04.2025 | 96,12 | 96,92 | 96,12 | 96,92 | -1,26% | 21,00 |
| 01.04.2025 | 97,42 | 98,16 | 97,30 | 98,16 | 0,55% | 33,00 |
| 31.03.2025 | 96,94 | 97,62 | 96,48 | 97,62 | 0,29% | 277,00 |
| 28.03.2025 | 98,02 | 98,02 | 97,34 | 97,34 | -2,35% | 76,00 |
| 25.03.2025 | 100,40 | 100,40 | 99,68 | 99,68 | -1,01% | 4,00 |
| 24.03.2025 | 100,00 | 101,30 | 100,00 | 100,70 | 1,33% | 3,00 |
| 21.03.2025 | 97,58 | 99,38 | 97,58 | 99,38 | 1,18% | 16,00 |
| 20.03.2025 | 98,22 | 98,22 | 98,22 | 98,22 | -2,51% | 9,00 |
| 19.03.2025 | 100,75 | 100,75 | 100,75 | 100,75 | -1,56% | 102,00 |
| 18.03.2025 | 103,15 | 103,15 | 102,35 | 102,35 | -2,34% | 74,00 |
| 17.03.2025 | 102,15 | 104,80 | 102,15 | 104,80 | 2,90% | 15,00 |
| 14.03.2025 | 101,85 | 101,85 | 101,85 | 101,85 | 0,15% | 2,00 |
| 13.03.2025 | 102,05 | 102,80 | 101,70 | 101,70 | -1,79% | 36,00 |
| 12.03.2025 | 103,55 | 103,55 | 103,55 | 103,55 | 1,02% | 4,00 |
| 11.03.2025 | 107,55 | 107,90 | 102,50 | 102,50 | -3,71% | 122,00 |
| 10.03.2025 | 106,45 | 106,45 | 106,45 | 106,45 | 2,95% | 18,00 |
| 07.03.2025 | 104,95 | 104,95 | 103,40 | 103,40 | 1,52% | 392,00 |
| 05.03.2025 | 103,20 | 103,20 | 101,85 | 101,85 | -2,68% | 7,00 |
| 04.03.2025 | 104,95 | 104,95 | 104,65 | 104,65 | -0,99% | 12,00 |
| 03.03.2025 | 108,30 | 108,30 | 105,70 | 105,70 | -3,16% | 4,00 |