217,350€
-1,47%
Echtzeit-Aktienkurs Jazz Pharmaceuticals plc
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 219,00 | 220,50 | 219,00 | 220,50 | -0,05% | 17,00 |
| 11.11.2026 | 220,90 | 221,80 | 220,20 | 220,60 | 0,82% | 44,00 |
| 10.11.2026 | 218,80 | 218,90 | 218,80 | 218,80 | 0,74% | 12,00 |
| 09.11.2026 | 207,50 | 217,20 | 207,50 | 217,20 | 1,78% | 105,00 |
| 06.11.2026 | 213,20 | 213,40 | 213,20 | 213,40 | 4,25% | 25,00 |
| 05.11.2026 | 209,60 | 209,60 | 204,70 | 204,70 | -0,82% | 53,00 |
| 04.11.2026 | 206,40 | 206,40 | 206,40 | 206,40 | -0,15% | 10,00 |
| 03.11.2026 | 189,25 | 207,90 | 189,25 | 206,70 | 5,14% | 55,00 |
| 02.11.2026 | 196,60 | 196,60 | 196,60 | 196,60 | 2,50% | 1,00 |
| 30.10.2026 | 185,00 | 191,80 | 184,95 | 191,80 | 3,84% | 99,00 |
| 29.10.2026 | 184,70 | 184,70 | 184,70 | 184,70 | 0,52% | 50,00 |
| 28.10.2026 | 187,10 | 187,23 | 182,35 | 183,75 | -1,08% | - |
| 27.10.2026 | 183,27 | 186,93 | 183,13 | 185,75 | 0,73% | - |
| 26.10.2026 | 191,50 | 191,50 | 184,40 | 184,40 | -4,85% | 14,00 |
| 23.10.2026 | 189,90 | 193,80 | 189,05 | 193,80 | 2,78% | 4,00 |
| 22.10.2026 | 189,15 | 189,15 | 188,55 | 188,55 | -1,39% | 80,00 |
| 21.10.2026 | 189,05 | 191,20 | 189,05 | 191,20 | 4,82% | 16,00 |
| 20.10.2026 | 182,40 | 182,40 | 182,40 | 182,40 | -1,57% | 15,00 |
| 19.10.2026 | 189,10 | 189,90 | 185,30 | 185,30 | -0,46% | - |
| 16.10.2026 | 188,25 | 188,25 | 186,15 | 186,15 | -3,84% | 68,00 |
| 15.10.2026 | 185,35 | 193,98 | 184,27 | 193,58 | 2,86% | - |
| 14.10.2026 | 189,95 | 193,50 | 188,20 | 188,20 | 0,16% | 282,00 |
| 13.10.2026 | 190,35 | 190,35 | 187,90 | 187,90 | -3,54% | 69,00 |
| 12.10.2026 | 193,10 | 198,70 | 193,10 | 194,80 | 0,48% | 13,00 |
| 09.10.2026 | 199,00 | 200,98 | 190,88 | 193,88 | -2,97% | - |
| 08.10.2026 | 203,00 | 203,00 | 191,95 | 199,80 | -4,17% | 94,00 |
| 07.10.2026 | 208,50 | 208,50 | 208,50 | 208,50 | 1,86% | 1,00 |
| 06.10.2026 | 207,80 | 207,80 | 204,70 | 204,70 | -2,20% | 35,00 |
| 05.10.2026 | 210,10 | 212,40 | 209,30 | 209,30 | -0,62% | 40,00 |
| 02.10.2026 | 204,00 | 210,60 | 204,00 | 210,60 | 0,38% | 106,00 |
| 01.10.2026 | 209,80 | 209,80 | 209,80 | 209,80 | 2,19% | 1,00 |
| 30.09.2026 | 205,30 | 205,30 | 205,30 | 205,30 | 0,54% | 1,00 |
| 29.09.2026 | 204,20 | 204,20 | 204,20 | 204,20 | -1,78% | 58,00 |
| 28.09.2026 | 208,30 | 208,30 | 207,90 | 207,90 | -0,22% | 82,00 |
| 25.09.2026 | 207,90 | 209,30 | 206,15 | 208,35 | 1,04% | - |
| 24.09.2026 | 206,20 | 206,20 | 206,20 | 206,20 | -0,39% | 27,00 |
| 23.09.2026 | 210,00 | 210,00 | 207,00 | 207,00 | -1,43% | 15,00 |
| 22.09.2026 | 210,00 | 210,00 | 210,00 | 210,00 | -1,73% | 75,00 |
| 21.09.2026 | 213,70 | 213,70 | 213,70 | 213,70 | -0,88% | 1,00 |
| 18.09.2026 | 215,60 | 215,60 | 215,60 | 215,60 | 0,77% | 3,00 |
| 17.09.2026 | 213,25 | 215,10 | 211,30 | 213,95 | 1,59% | - |
| 16.09.2026 | 210,00 | 211,30 | 210,00 | 210,60 | 0,00% | 54,00 |
| 15.09.2026 | 212,30 | 216,75 | 209,90 | 210,60 | -1,27% | - |
| 14.09.2026 | 213,20 | 214,40 | 213,20 | 213,30 | 1,79% | 19,00 |
| 11.09.2026 | 208,10 | 211,00 | 205,60 | 209,55 | 1,58% | - |
| 10.09.2026 | 210,00 | 210,00 | 206,30 | 206,30 | 1,13% | 6,00 |
| 09.09.2026 | 204,00 | 204,00 | 204,00 | 204,00 | -3,00% | 80,00 |
| 08.09.2026 | 214,90 | 214,90 | 210,30 | 210,30 | -2,14% | 2,00 |
| 07.09.2026 | 213,00 | 215,20 | 209,70 | 214,90 | 0,84% | 41,00 |
| 04.09.2026 | 213,10 | 213,10 | 213,10 | 213,10 | -0,05% | 2,00 |
| 03.09.2026 | 210,60 | 213,20 | 210,60 | 213,20 | 0,57% | 3,00 |
| 02.09.2026 | 207,80 | 212,00 | 207,80 | 212,00 | -1,99% | 28,00 |
| 01.09.2026 | 219,00 | 219,00 | 214,20 | 216,30 | 1,36% | 3,00 |
| 31.08.2026 | 212,00 | 214,00 | 212,00 | 213,40 | 0,16% | 14,00 |
| 28.08.2026 | 215,70 | 218,55 | 210,85 | 213,05 | 0,54% | - |
| 27.08.2026 | 211,10 | 211,90 | 211,10 | 211,90 | -1,58% | 24,00 |
| 26.08.2026 | 219,80 | 219,80 | 215,30 | 215,30 | -3,15% | 27,00 |
| 25.08.2026 | 220,50 | 227,00 | 220,50 | 222,30 | 2,82% | 232,00 |
| 24.08.2026 | 213,70 | 218,80 | 213,70 | 216,20 | -0,96% | 23,00 |
| 21.08.2026 | 211,20 | 218,30 | 211,20 | 218,30 | 3,85% | 16,00 |
| 20.08.2026 | 219,30 | 219,30 | 210,20 | 210,20 | -2,78% | 136,00 |
| 19.08.2026 | 217,10 | 217,10 | 216,20 | 216,20 | -0,51% | 27,00 |
| 18.08.2026 | 217,30 | 217,30 | 217,30 | 217,30 | 1,73% | 18,00 |
| 17.08.2026 | 209,60 | 213,60 | 206,50 | 213,60 | 1,52% | 103,00 |
| 14.08.2026 | 209,00 | 210,40 | 209,00 | 210,40 | -1,13% | 132,00 |
| 13.08.2026 | 218,70 | 218,70 | 212,80 | 212,80 | -1,34% | 157,00 |
| 12.08.2026 | 213,30 | 215,70 | 212,50 | 215,70 | 0,98% | 15,00 |
| 11.08.2026 | 220,90 | 220,90 | 213,60 | 213,60 | -5,28% | 29,00 |
| 10.08.2026 | 222,10 | 225,60 | 221,90 | 225,50 | 1,12% | 73,00 |
| 07.08.2026 | 226,20 | 228,30 | 223,00 | 223,00 | -0,93% | 46,00 |
| 06.08.2026 | 232,10 | 232,10 | 225,10 | 225,10 | -1,57% | 60,00 |
| 05.08.2026 | 229,50 | 229,50 | 228,70 | 228,70 | 1,19% | 32,00 |
| 04.08.2026 | 228,40 | 228,40 | 214,70 | 226,00 | 3,20% | 66,00 |
| 03.08.2026 | 223,80 | 223,80 | 219,00 | 219,00 | -0,14% | 10,00 |
| 31.07.2026 | 219,30 | 219,30 | 219,30 | 219,30 | -0,23% | 1,00 |
| 30.07.2026 | 224,90 | 224,90 | 219,80 | 219,80 | -0,95% | 20,00 |
| 29.07.2026 | 227,00 | 229,30 | 221,90 | 221,90 | -2,46% | 77,00 |
| 28.07.2026 | 219,80 | 228,90 | 219,80 | 227,50 | 0,93% | 7,00 |
| 27.07.2026 | 223,20 | 225,40 | 221,20 | 225,40 | 1,62% | 23,00 |
| 24.07.2026 | 221,80 | 221,80 | 221,80 | 221,80 | -0,40% | 20,00 |
| 23.07.2026 | 217,40 | 222,70 | 217,40 | 222,70 | 0,77% | 55,00 |
| 22.07.2026 | 223,80 | 228,20 | 219,70 | 221,00 | -0,14% | 120,00 |
| 21.07.2026 | 221,00 | 221,30 | 221,00 | 221,30 | 3,41% | 50,00 |
| 20.07.2026 | 219,30 | 220,10 | 214,00 | 214,00 | -1,74% | 63,00 |
| 17.07.2026 | 211,70 | 217,80 | 211,70 | 217,80 | 6,09% | 48,00 |
| 16.07.2026 | 205,30 | 205,30 | 205,30 | 205,30 | -1,72% | 1,00 |
| 15.07.2026 | 208,10 | 209,00 | 208,10 | 208,90 | 0,43% | 17,00 |
| 14.07.2026 | 208,35 | 209,85 | 205,85 | 208,00 | -0,53% | - |
| 13.07.2026 | 209,20 | 213,40 | 209,10 | 209,10 | -0,59% | 82,00 |
| 10.07.2026 | 215,30 | 216,40 | 209,85 | 210,35 | -3,46% | - |
| 09.07.2026 | 216,30 | 218,20 | 216,30 | 217,90 | 0,65% | 31,00 |
| 08.07.2026 | 216,60 | 216,60 | 214,10 | 216,50 | -0,32% | 108,00 |
| 07.07.2026 | 213,90 | 217,20 | 209,20 | 217,20 | 2,02% | 133,00 |
| 06.07.2026 | 214,60 | 219,50 | 212,90 | 212,90 | -2,16% | 91,00 |
| 03.07.2026 | 214,60 | 217,80 | 214,50 | 217,60 | 3,03% | - |
| 02.07.2026 | 209,40 | 211,20 | 209,20 | 211,20 | 1,05% | 88,00 |
| 01.07.2026 | 212,90 | 212,90 | 209,00 | 209,00 | -0,95% | 26,00 |
| 30.06.2026 | 209,90 | 211,00 | 209,90 | 211,00 | 1,34% | 30,00 |
| 29.06.2026 | 203,50 | 208,20 | 202,90 | 208,20 | 3,07% | 209,00 |
| 26.06.2026 | 197,95 | 202,15 | 195,48 | 202,00 | -0,69% | - |