93,140€
-0,17%
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 93,57 | 93,60 | 93,04 | 93,51 | 0,23% | - |
| 01.07.2025 | 91,02 | 93,30 | 90,46 | 93,30 | 3,69% | 23,00 |
| 30.06.2025 | 92,68 | 92,68 | 89,98 | 89,98 | -2,53% | 24,00 |
| 27.06.2025 | 93,28 | 93,28 | 92,32 | 92,32 | 0,09% | 214,00 |
| 26.06.2025 | 93,40 | 93,40 | 92,24 | 92,24 | 0,68% | 15,00 |
| 25.06.2025 | 94,30 | 94,30 | 91,00 | 91,62 | -2,08% | 371,00 |
| 24.06.2025 | 93,12 | 93,68 | 92,19 | 93,57 | 0,61% | - |
| 23.06.2025 | 93,22 | 93,22 | 93,00 | 93,00 | -0,17% | 101,00 |
| 20.06.2025 | 93,02 | 93,46 | 93,02 | 93,16 | -1,63% | 74,00 |
| 19.06.2025 | 94,70 | 94,70 | 94,70 | 94,70 | 0,13% | 4,00 |
| 18.06.2025 | 94,50 | 94,58 | 94,22 | 94,58 | 1,37% | 7,00 |
| 17.06.2025 | 93,30 | 93,30 | 93,30 | 93,30 | -0,55% | 3,00 |
| 16.06.2025 | 95,38 | 95,40 | 93,82 | 93,82 | -0,47% | 209,00 |
| 13.06.2025 | 94,70 | 94,70 | 94,26 | 94,26 | -0,30% | 9,00 |
| 12.06.2025 | 94,12 | 94,54 | 94,12 | 94,54 | -1,83% | 34,00 |
| 11.06.2025 | 96,30 | 96,30 | 96,30 | 96,30 | -2,15% | 80,00 |
| 10.06.2025 | 96,74 | 98,42 | 96,74 | 98,42 | 1,15% | 3,00 |
| 09.06.2025 | 97,30 | 97,30 | 97,30 | 97,30 | -0,61% | 1,00 |
| 06.06.2025 | 96,74 | 97,90 | 96,74 | 97,90 | 2,06% | 314,00 |
| 05.06.2025 | 94,94 | 95,92 | 94,94 | 95,92 | -1,70% | 159,00 |
| 04.06.2025 | 97,58 | 97,58 | 97,58 | 97,58 | 1,22% | 10,00 |
| 03.06.2025 | 93,16 | 96,40 | 93,16 | 96,40 | 1,30% | 21,00 |
| 02.06.2025 | 95,50 | 95,50 | 92,74 | 95,16 | -1,27% | 22,00 |
| 30.05.2025 | 96,38 | 96,38 | 96,38 | 96,38 | -0,03% | 10,00 |
| 29.05.2025 | 96,76 | 99,03 | 94,65 | 96,41 | 0,87% | - |
| 28.05.2025 | 95,58 | 95,58 | 95,58 | 95,58 | -0,15% | 40,00 |
| 27.05.2025 | 96,06 | 97,63 | 94,52 | 95,72 | -1,83% | - |
| 26.05.2025 | 97,50 | 97,50 | 97,50 | 97,50 | 1,90% | 1,00 |
| 23.05.2025 | 95,24 | 95,68 | 94,28 | 95,68 | -0,77% | 59,00 |
| 22.05.2025 | 96,20 | 96,42 | 95,80 | 96,42 | -0,58% | 178,00 |
| 21.05.2025 | 97,00 | 97,14 | 96,98 | 96,98 | -1,86% | 37,00 |
| 20.05.2025 | 98,50 | 98,82 | 98,50 | 98,82 | 2,87% | 37,00 |
| 19.05.2025 | 94,94 | 97,58 | 94,94 | 96,06 | -0,46% | 7,00 |
| 16.05.2025 | 95,64 | 96,50 | 93,32 | 96,50 | 1,11% | 254,00 |
| 15.05.2025 | 96,20 | 96,20 | 93,84 | 95,44 | -0,58% | 89,00 |
| 14.05.2025 | 92,84 | 97,00 | 92,66 | 96,00 | 2,13% | 901,00 |
| 13.05.2025 | 94,00 | 94,00 | 94,00 | 94,00 | -0,13% | 10,00 |
| 12.05.2025 | 93,32 | 94,12 | 92,18 | 94,12 | 8,31% | 15,00 |
| 09.05.2025 | 88,92 | 88,92 | 86,46 | 86,90 | 0,05% | 70,00 |
| 08.05.2025 | 89,90 | 91,70 | 86,86 | 86,86 | -3,81% | 932,00 |
| 07.05.2025 | 95,60 | 95,60 | 89,64 | 90,30 | -7,31% | 151,00 |
| 06.05.2025 | 102,15 | 104,50 | 97,42 | 97,42 | -7,57% | 71,00 |
| 05.05.2025 | 104,05 | 105,40 | 104,05 | 105,40 | -0,66% | 2,00 |
| 02.05.2025 | 104,60 | 106,10 | 103,00 | 106,10 | 4,64% | 172,00 |
| 30.04.2025 | 102,90 | 103,30 | 100,15 | 101,40 | 0,10% | 65,00 |
| 29.04.2025 | 100,55 | 101,30 | 99,54 | 101,30 | 2,16% | 127,00 |
| 28.04.2025 | 97,98 | 99,66 | 97,98 | 99,16 | 2,23% | 338,00 |
| 25.04.2025 | 95,16 | 97,00 | 95,16 | 97,00 | 1,98% | 1.193,00 |
| 24.04.2025 | 93,22 | 95,12 | 91,30 | 95,12 | 2,61% | 235,00 |
| 23.04.2025 | 94,00 | 94,16 | 92,70 | 92,70 | 4,51% | 72,00 |
| 22.04.2025 | 89,82 | 90,40 | 87,00 | 88,70 | -2,70% | 486,00 |
| 17.04.2025 | 91,28 | 91,28 | 89,02 | 91,16 | 2,08% | 28,00 |
| 16.04.2025 | 90,50 | 90,50 | 89,30 | 89,30 | -1,50% | 326,00 |
| 15.04.2025 | 89,30 | 91,64 | 89,30 | 90,66 | 0,96% | 300,00 |
| 14.04.2025 | 90,64 | 91,18 | 88,84 | 89,80 | 2,53% | 176,00 |
| 11.04.2025 | 89,74 | 91,62 | 87,58 | 87,58 | -5,07% | 42,00 |
| 10.04.2025 | 97,14 | 98,36 | 86,90 | 92,26 | -4,85% | 222,00 |
| 09.04.2025 | 96,12 | 97,82 | 86,46 | 96,96 | -3,90% | 219,00 |
| 08.04.2025 | 99,72 | 101,45 | 99,72 | 100,90 | 2,98% | 55,00 |
| 07.04.2025 | 94,34 | 98,52 | 94,34 | 97,98 | -2,56% | 102,00 |
| 04.04.2025 | 105,20 | 105,60 | 100,55 | 100,55 | -8,76% | 111,00 |
| 03.04.2025 | 109,80 | 110,20 | 108,55 | 110,20 | -2,61% | 75,00 |
| 02.04.2025 | 113,75 | 116,30 | 113,15 | 113,15 | -2,54% | 42,00 |
| 01.04.2025 | 116,10 | 116,50 | 113,70 | 116,10 | 1,13% | 117,00 |
| 31.03.2025 | 111,65 | 114,80 | 111,65 | 114,80 | 0,61% | 104,00 |
| 28.03.2025 | 117,00 | 117,00 | 114,10 | 114,10 | -3,79% | 303,00 |
| 27.03.2025 | 118,60 | 118,60 | 118,60 | 118,60 | -1,13% | 45,00 |
| 26.03.2025 | 124,65 | 124,65 | 118,75 | 119,95 | -5,07% | 245,00 |
| 25.03.2025 | 125,00 | 126,35 | 125,00 | 126,35 | -3,11% | 27,00 |
| 24.03.2025 | 129,85 | 130,45 | 129,50 | 130,40 | 1,72% | 15,00 |
| 21.03.2025 | 128,65 | 128,65 | 127,80 | 128,20 | -0,70% | 95,00 |
| 20.03.2025 | 130,55 | 130,55 | 129,10 | 129,10 | -0,39% | 5,00 |
| 19.03.2025 | 127,85 | 129,60 | 127,85 | 129,60 | 1,81% | 71,00 |
| 18.03.2025 | 128,40 | 128,40 | 127,30 | 127,30 | -1,39% | 15,00 |
| 17.03.2025 | 126,35 | 129,10 | 126,15 | 129,10 | 2,06% | 80,00 |
| 14.03.2025 | 125,45 | 126,83 | 123,70 | 126,50 | 0,76% | - |
| 13.03.2025 | 122,70 | 125,55 | 122,70 | 125,55 | -1,10% | 138,00 |
| 12.03.2025 | 126,50 | 126,95 | 126,50 | 126,95 | 1,76% | 42,00 |
| 11.03.2025 | 126,50 | 126,50 | 124,30 | 124,75 | -2,31% | 87,00 |
| 10.03.2025 | 127,60 | 128,75 | 127,55 | 127,70 | 0,24% | 414,00 |
| 07.03.2025 | 127,95 | 129,70 | 126,95 | 127,40 | 1,47% | 112,00 |
| 06.03.2025 | 125,85 | 127,20 | 125,55 | 125,55 | -3,65% | 86,00 |
| 05.03.2025 | 127,10 | 130,30 | 127,10 | 130,30 | -1,55% | 92,00 |
| 04.03.2025 | 132,25 | 132,85 | 130,60 | 132,35 | -0,97% | 238,00 |
| 03.03.2025 | 139,90 | 139,90 | 133,60 | 133,65 | -2,62% | 192,00 |
| 28.02.2025 | 136,05 | 138,00 | 136,05 | 137,25 | -1,96% | 154,00 |
| 27.02.2025 | 140,10 | 140,10 | 140,00 | 140,00 | 2,00% | 21,00 |
| 26.02.2025 | 130,05 | 140,45 | 128,95 | 137,25 | 3,39% | 359,00 |
| 25.02.2025 | 128,55 | 132,75 | 128,55 | 132,75 | 1,45% | 224,00 |
| 24.02.2025 | 128,50 | 130,85 | 128,50 | 130,85 | 0,15% | 36,00 |
| 21.02.2025 | 130,23 | 131,13 | 129,52 | 130,65 | 0,85% | - |
| 20.02.2025 | 130,65 | 130,65 | 129,55 | 129,55 | 0,00% | 16,00 |
| 19.02.2025 | 128,20 | 130,25 | 128,20 | 129,55 | 0,39% | 139,00 |
| 18.02.2025 | 127,90 | 130,35 | 127,15 | 129,05 | 1,89% | 134,00 |
| 17.02.2025 | 129,75 | 129,75 | 126,65 | 126,65 | -0,63% | 27,00 |
| 14.02.2025 | 132,40 | 132,40 | 127,45 | 127,45 | -1,96% | 164,00 |
| 13.02.2025 | 128,70 | 132,90 | 128,70 | 130,00 | -0,04% | 42,00 |
| 12.02.2025 | 123,85 | 130,05 | 123,85 | 130,05 | 3,21% | 248,00 |
| 11.02.2025 | 117,85 | 126,00 | 117,85 | 126,00 | 6,87% | 94,00 |
| 10.02.2025 | 117,90 | 117,90 | 117,90 | 117,90 | 1,51% | 13,00 |