79,350€
-0,85%
Echtzeit-Aktienkurs PerkinElmer Inc.
Bid:
Ask:
Aktienkurse zur PerkinElmer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 78,38 | 78,38 | 77,66 | 77,66 | -2,96% | 4,00 |
| 06.03.2026 | 83,28 | 83,37 | 78,48 | 80,03 | -4,82% | - |
| 05.03.2026 | 84,92 | 84,92 | 84,08 | 84,08 | 1,13% | 11,00 |
| 04.03.2026 | 82,34 | 83,67 | 82,30 | 83,14 | 2,87% | - |
| 03.03.2026 | 80,58 | 80,82 | 80,58 | 80,82 | -0,42% | 51,00 |
| 02.03.2026 | 83,08 | 83,08 | 81,16 | 81,16 | -1,30% | 13,00 |
| 27.02.2026 | 83,43 | 83,66 | 81,41 | 82,23 | 0,81% | - |
| 26.02.2026 | 82,42 | 82,99 | 81,26 | 81,57 | -0,26% | - |
| 25.02.2026 | 82,72 | 83,59 | 81,19 | 81,78 | -0,39% | - |
| 24.02.2026 | 82,10 | 82,10 | 82,10 | 82,10 | -0,85% | 1,00 |
| 23.02.2026 | 84,90 | 85,46 | 82,80 | 82,80 | -2,34% | 176,00 |
| 20.02.2026 | 85,13 | 85,85 | 83,86 | 84,78 | 2,86% | - |
| 19.02.2026 | 82,50 | 82,50 | 82,42 | 82,42 | -0,11% | 45,00 |
| 18.02.2026 | 80,39 | 82,58 | 80,34 | 82,51 | 2,83% | - |
| 17.02.2026 | 80,99 | 81,38 | 79,72 | 80,24 | -1,57% | - |
| 16.02.2026 | 80,64 | 81,52 | 80,64 | 81,52 | -3,80% | 34,00 |
| 12.02.2026 | 84,96 | 84,96 | 84,74 | 84,74 | -3,31% | 145,00 |
| 11.02.2026 | 87,64 | 87,64 | 87,64 | 87,64 | -0,30% | 1,00 |
| 10.02.2026 | 86,18 | 87,90 | 86,18 | 87,90 | 2,61% | 41,00 |
| 09.02.2026 | 86,30 | 86,30 | 85,04 | 85,66 | -2,08% | 121,00 |
| 05.02.2026 | 87,48 | 87,48 | 87,48 | 87,48 | -1,06% | 41,00 |
| 04.02.2026 | 88,42 | 88,42 | 88,42 | 88,42 | 3,05% | 55,00 |
| 03.02.2026 | 85,80 | 85,80 | 85,80 | 85,80 | -3,75% | 118,00 |
| 02.02.2026 | 91,66 | 96,50 | 87,84 | 89,14 | -1,20% | 491,00 |
| 30.01.2026 | 90,22 | 90,22 | 90,22 | 90,22 | -0,70% | 403,00 |
| 29.01.2026 | 93,42 | 93,42 | 90,82 | 90,86 | -7,10% | 162,00 |
| 26.01.2026 | 98,08 | 98,08 | 97,80 | 97,80 | -1,49% | 64,00 |
| 23.01.2026 | 100,80 | 100,80 | 99,28 | 99,28 | -1,51% | 3,00 |
| 22.01.2026 | 99,38 | 100,80 | 99,38 | 100,80 | 3,83% | 21,00 |
| 21.01.2026 | 97,08 | 97,08 | 97,08 | 97,08 | 0,60% | 13,00 |
| 19.01.2026 | 96,50 | 96,50 | 96,50 | 96,50 | -2,25% | 25,00 |
| 16.01.2026 | 98,92 | 99,86 | 98,72 | 98,72 | 1,94% | 45,00 |
| 15.01.2026 | 95,42 | 96,84 | 95,22 | 96,84 | 3,00% | 17,00 |
| 14.01.2026 | 94,02 | 94,02 | 94,02 | 94,02 | -0,36% | 6,00 |
| 13.01.2026 | 95,34 | 97,16 | 93,50 | 94,36 | 3,17% | 75,00 |
| 12.01.2026 | 90,00 | 91,46 | 90,00 | 91,46 | 1,96% | 217,00 |
| 09.01.2026 | 89,70 | 89,70 | 89,70 | 89,70 | -1,12% | 30,00 |
| 07.01.2026 | 90,52 | 90,72 | 90,52 | 90,72 | 1,30% | 4,00 |
| 06.01.2026 | 86,50 | 89,56 | 86,50 | 89,56 | 7,36% | 78,00 |
| 05.01.2026 | 83,66 | 83,66 | 83,42 | 83,42 | 0,85% | 103,00 |
| 02.01.2026 | 83,08 | 83,24 | 82,72 | 82,72 | -0,70% | 238,00 |
| 30.12.2025 | 82,10 | 83,30 | 82,10 | 83,30 | 1,12% | 193,00 |
| 29.12.2025 | 81,76 | 82,38 | 81,76 | 82,38 | 0,02% | 124,00 |
| 23.12.2025 | 83,44 | 83,44 | 82,36 | 82,36 | -0,77% | 3,00 |
| 22.12.2025 | 81,70 | 83,00 | 81,70 | 83,00 | 0,83% | 46,00 |
| 19.12.2025 | 82,32 | 82,32 | 82,32 | 82,32 | -0,63% | 13,00 |
| 18.12.2025 | 84,06 | 84,06 | 82,84 | 82,84 | 0,61% | 178,00 |
| 16.12.2025 | 82,34 | 82,34 | 82,34 | 82,34 | 0,12% | 9,00 |
| 15.12.2025 | 85,48 | 85,48 | 82,24 | 82,24 | -5,23% | 107,00 |
| 12.12.2025 | 87,72 | 87,72 | 86,78 | 86,78 | 1,66% | 35,00 |
| 09.12.2025 | 85,36 | 85,36 | 85,36 | 85,36 | -0,56% | 12,00 |
| 08.12.2025 | 86,94 | 86,94 | 85,84 | 85,84 | -1,29% | 14,00 |
| 05.12.2025 | 86,96 | 86,96 | 86,96 | 86,96 | 1,12% | 12,00 |
| 04.12.2025 | 86,00 | 86,00 | 86,00 | 86,00 | -2,29% | 35,00 |
| 03.12.2025 | 88,02 | 88,02 | 88,02 | 88,02 | -1,65% | 17,00 |
| 02.12.2025 | 87,68 | 89,50 | 87,68 | 89,50 | 0,20% | 37,00 |
| 01.12.2025 | 89,38 | 89,78 | 89,00 | 89,32 | -1,30% | 49,00 |
| 28.11.2025 | 90,50 | 90,50 | 90,50 | 90,50 | 0,13% | 35,00 |
| 26.11.2025 | 91,60 | 91,60 | 90,06 | 90,38 | -0,83% | 405,00 |
| 25.11.2025 | 86,80 | 91,14 | 86,80 | 91,14 | 4,76% | 72,00 |
| 24.11.2025 | 85,90 | 87,00 | 84,42 | 87,00 | 1,64% | 28,00 |
| 21.11.2025 | 84,22 | 85,60 | 84,22 | 85,60 | 8,27% | 169,00 |
| 17.11.2025 | 79,52 | 80,44 | 79,06 | 79,06 | 1,75% | 10,00 |
| 07.11.2025 | 78,04 | 78,04 | 77,70 | 77,70 | -2,29% | 5,00 |
| 05.11.2025 | 79,52 | 79,52 | 79,52 | 79,52 | -2,74% | 1,00 |
| 04.11.2025 | 80,02 | 81,76 | 80,02 | 81,76 | 2,38% | 11,00 |
| 03.11.2025 | 80,76 | 81,54 | 79,66 | 79,86 | -1,38% | 74,00 |
| 31.10.2025 | 80,98 | 80,98 | 80,98 | 80,98 | 2,98% | 240,00 |
| 30.10.2025 | 78,64 | 78,64 | 78,64 | 78,64 | -5,25% | 18,00 |
| 29.10.2025 | 83,00 | 83,00 | 83,00 | 83,00 | -0,24% | 31,00 |
| 28.10.2025 | 83,18 | 83,62 | 83,18 | 83,20 | -0,53% | 235,00 |
| 27.10.2025 | 86,00 | 89,46 | 81,14 | 83,64 | -0,10% | 327,00 |
| 24.10.2025 | 83,72 | 83,72 | 83,72 | 83,72 | -0,48% | 1,00 |
| 23.10.2025 | 82,80 | 84,12 | 82,80 | 84,12 | 0,55% | 3,00 |
| 22.10.2025 | 83,98 | 83,98 | 83,66 | 83,66 | 0,14% | 38,00 |
| 21.10.2025 | 82,24 | 83,78 | 81,48 | 83,54 | 2,00% | 77,00 |
| 20.10.2025 | 80,68 | 82,46 | 80,68 | 81,90 | 0,91% | 63,00 |
| 16.10.2025 | 80,62 | 81,16 | 80,62 | 81,16 | 3,76% | 61,00 |
| 14.10.2025 | 78,22 | 78,22 | 78,22 | 78,22 | -0,48% | 21,00 |
| 13.10.2025 | 78,36 | 78,60 | 78,36 | 78,60 | 2,32% | 10,00 |
| 10.10.2025 | 78,92 | 78,92 | 76,82 | 76,82 | -2,34% | 61,00 |
| 09.10.2025 | 78,62 | 78,66 | 78,62 | 78,66 | -0,38% | 16,00 |
| 08.10.2025 | 78,14 | 78,96 | 78,14 | 78,96 | 0,08% | 57,00 |
| 07.10.2025 | 80,20 | 80,94 | 78,90 | 78,90 | -1,28% | 65,00 |
| 06.10.2025 | 81,04 | 81,04 | 79,92 | 79,92 | 2,72% | 83,00 |
| 03.10.2025 | 77,80 | 77,80 | 77,80 | 77,80 | 0,65% | 1,00 |
| 02.10.2025 | 77,64 | 77,64 | 77,30 | 77,30 | 0,55% | 19,00 |
| 01.10.2025 | 74,46 | 77,50 | 74,46 | 76,88 | 7,34% | 97,00 |
| 30.09.2025 | 71,62 | 71,62 | 71,62 | 71,62 | 0,28% | 6,00 |
| 29.09.2025 | 71,68 | 71,68 | 71,42 | 71,42 | -0,11% | 8,00 |
| 26.09.2025 | 70,82 | 71,50 | 70,82 | 71,50 | 0,99% | 15,00 |
| 25.09.2025 | 70,80 | 70,80 | 70,80 | 70,80 | -1,75% | 200,00 |
| 24.09.2025 | 72,36 | 72,36 | 72,06 | 72,06 | -2,75% | 16,00 |
| 23.09.2025 | 73,52 | 74,10 | 73,52 | 74,10 | 2,66% | 4,00 |
| 17.09.2025 | 71,64 | 72,18 | 71,30 | 72,18 | 1,46% | 302,00 |
| 15.09.2025 | 70,34 | 71,14 | 69,64 | 71,14 | 0,45% | 64,00 |
| 12.09.2025 | 72,56 | 73,34 | 70,82 | 70,82 | -2,45% | 74,00 |
| 10.09.2025 | 72,60 | 72,60 | 72,60 | 72,60 | -0,79% | 10,00 |
| 09.09.2025 | 72,94 | 73,18 | 72,94 | 73,18 | 0,03% | 33,00 |
| 08.09.2025 | 74,34 | 74,34 | 73,16 | 73,16 | 0,97% | 5,00 |