Börse:
137,650€
-0,31%
Echtzeit-Aktienkurs PerkinElmer Inc.
Bid:
136,380€
Ask:
138,920€
Aktienkurse zur PerkinElmer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2022 | 137,44 | 137,78 | 137,08 | 137,63 | -0,33% | - |
| 01.07.2022 | 134,67 | 138,71 | 134,12 | 138,08 | 2,02% | - |
| 30.06.2022 | 135,31 | 137,15 | 134,10 | 135,35 | -0,95% | - |
| 29.06.2022 | 134,66 | 136,65 | 133,12 | 136,65 | 1,76% | - |
| 28.06.2022 | 137,09 | 138,41 | 133,83 | 134,29 | -2,06% | - |
| 27.06.2022 | 137,89 | 138,89 | 135,71 | 137,12 | -0,25% | - |
| 24.06.2022 | 137,71 | 138,97 | 136,95 | 137,47 | 0,12% | - |
| 23.06.2022 | 130,78 | 137,73 | 130,35 | 137,30 | 4,91% | - |
| 22.06.2022 | 127,95 | 132,29 | 126,62 | 130,87 | 1,59% | - |
| 21.06.2022 | 130,04 | 130,94 | 128,48 | 128,82 | 0,18% | - |
| 20.06.2022 | 128,40 | 129,69 | 127,49 | 128,59 | 0,07% | - |
| 17.06.2022 | 131,43 | 134,44 | 128,50 | 128,50 | -1,29% | - |
| 16.06.2022 | 134,18 | 134,36 | 128,39 | 130,18 | -3,00% | 6,00 |
| 15.06.2022 | 132,11 | 135,98 | 131,04 | 134,21 | 1,16% | - |
| 14.06.2022 | 133,40 | 133,67 | 129,79 | 132,67 | 0,32% | 8,00 |
| 13.06.2022 | 135,07 | 135,07 | 129,47 | 132,25 | -2,11% | 7,00 |
| 10.06.2022 | 137,81 | 138,49 | 134,95 | 135,10 | -2,11% | - |
| 09.06.2022 | 138,88 | 140,56 | 137,90 | 138,01 | -0,84% | - |
| 08.06.2022 | 141,95 | 143,57 | 138,79 | 139,18 | -1,97% | - |
| 07.06.2022 | 137,99 | 142,35 | 137,13 | 141,98 | 1,98% | - |
| 06.06.2022 | 138,23 | 140,31 | 138,17 | 139,22 | 1,08% | - |
| 03.06.2022 | 140,47 | 140,55 | 137,01 | 137,73 | -1,92% | 10,00 |
| 02.06.2022 | 136,83 | 140,51 | 136,00 | 140,42 | 2,32% | - |
| 01.06.2022 | 140,21 | 141,56 | 135,30 | 137,23 | -1,47% | - |
| 31.05.2022 | 145,38 | 145,82 | 138,98 | 139,28 | -4,19% | - |
| 30.05.2022 | 145,73 | 147,37 | 145,08 | 145,37 | -0,13% | - |
| 27.05.2022 | 135,86 | 145,71 | 135,75 | 145,56 | 6,41% | - |
| 26.05.2022 | 133,50 | 137,10 | 133,40 | 136,79 | 2,40% | - |
| 25.05.2022 | 134,37 | 135,17 | 132,08 | 133,59 | -0,53% | - |
| 24.05.2022 | 136,23 | 136,60 | 132,51 | 134,30 | -2,09% | - |
| 23.05.2022 | 139,52 | 140,00 | 136,01 | 137,17 | -1,32% | - |
| 20.05.2022 | 136,39 | 139,15 | 135,10 | 139,01 | 2,41% | - |
| 19.05.2022 | 135,63 | 136,56 | 132,50 | 135,74 | -0,27% | - |
| 18.05.2022 | 139,49 | 140,88 | 134,36 | 136,11 | -2,72% | - |
| 17.05.2022 | 140,84 | 142,62 | 138,47 | 139,91 | -0,67% | - |
| 16.05.2022 | 142,31 | 143,87 | 139,64 | 140,86 | -1,38% | - |
| 13.05.2022 | 138,45 | 143,03 | 137,93 | 142,83 | 3,76% | - |
| 12.05.2022 | 134,56 | 138,63 | 134,45 | 137,66 | 1,93% | 7,00 |
| 11.05.2022 | 137,81 | 138,95 | 135,03 | 135,05 | -1,75% | - |
| 10.05.2022 | 135,28 | 138,87 | 133,69 | 137,46 | 1,82% | - |
| 09.05.2022 | 139,12 | 139,88 | 134,07 | 135,00 | -3,89% | - |
| 06.05.2022 | 140,41 | 140,83 | 135,14 | 140,46 | 0,36% | - |
| 05.05.2022 | 147,94 | 148,21 | 139,20 | 139,96 | -5,60% | - |
| 04.05.2022 | 145,49 | 149,07 | 134,98 | 148,27 | 1,87% | - |
| 03.05.2022 | 141,06 | 147,37 | 139,57 | 145,55 | 3,56% | - |
| 02.05.2022 | 139,79 | 141,38 | 137,00 | 140,54 | 1,20% | - |
| 29.04.2022 | 138,89 | 143,30 | 136,64 | 138,88 | -0,27% | - |
| 28.04.2022 | 135,94 | 141,04 | 135,93 | 139,26 | 3,24% | - |
| 27.04.2022 | 133,54 | 138,01 | 131,88 | 134,89 | 0,65% | - |
| 26.04.2022 | 139,44 | 140,67 | 133,71 | 134,02 | -3,87% | 60,00 |
| 25.04.2022 | 140,59 | 141,71 | 136,44 | 139,41 | -1,29% | - |
| 22.04.2022 | 146,80 | 148,48 | 141,23 | 141,23 | -4,08% | - |
| 21.04.2022 | 151,79 | 153,01 | 147,03 | 147,24 | -2,59% | - |
| 20.04.2022 | 148,48 | 152,44 | 146,26 | 151,15 | 1,50% | - |
| 19.04.2022 | 148,90 | 149,90 | 147,16 | 148,92 | -0,13% | - |
| 14.04.2022 | 150,45 | 152,02 | 148,94 | 149,11 | -1,13% | - |
| 13.04.2022 | 150,60 | 151,65 | 148,51 | 150,82 | 1,30% | - |
| 12.04.2022 | 152,17 | 153,87 | 148,01 | 148,89 | -2,23% | - |
| 11.04.2022 | 157,63 | 158,02 | 151,95 | 152,29 | -3,98% | - |
| 08.04.2022 | 158,73 | 160,16 | 157,46 | 158,60 | -0,05% | - |
| 07.04.2022 | 151,65 | 159,73 | 151,60 | 158,68 | 4,04% | 111,00 |
| 06.04.2022 | 152,61 | 152,99 | 147,83 | 152,52 | 0,05% | 13,00 |
| 05.04.2022 | 154,68 | 156,04 | 151,62 | 152,44 | -1,67% | - |
| 04.04.2022 | 156,43 | 157,45 | 154,06 | 155,03 | -0,03% | 3,00 |
| 01.04.2022 | 157,95 | 161,09 | 152,44 | 155,07 | -1,92% | - |
| 31.03.2022 | 159,98 | 162,00 | 158,00 | 158,10 | -1,06% | - |
| 30.03.2022 | 162,20 | 162,40 | 158,68 | 159,80 | -1,54% | - |
| 29.03.2022 | 161,80 | 163,40 | 159,80 | 162,30 | 0,29% | - |
| 28.03.2022 | 160,88 | 163,05 | 160,05 | 161,83 | 0,54% | 25,00 |
| 25.03.2022 | 162,60 | 164,00 | 158,70 | 160,95 | -1,27% | - |
| 24.03.2022 | 160,98 | 163,13 | 160,10 | 163,02 | 1,59% | - |
| 23.03.2022 | 167,30 | 167,60 | 160,48 | 160,48 | -4,11% | - |
| 22.03.2022 | 164,35 | 167,48 | 162,73 | 167,35 | 2,10% | - |
| 21.03.2022 | 163,75 | 165,70 | 161,77 | 163,90 | -0,98% | - |
| 18.03.2022 | 160,60 | 165,58 | 159,43 | 165,52 | 3,07% | 60,00 |
| 17.03.2022 | 159,05 | 161,18 | 157,30 | 160,60 | 0,72% | - |
| 16.03.2022 | 154,65 | 159,93 | 153,68 | 159,45 | 3,47% | 50,00 |
| 15.03.2022 | 147,48 | 154,35 | 143,85 | 154,10 | 3,95% | 13,00 |
| 14.03.2022 | 152,88 | 155,30 | 147,80 | 148,25 | -2,45% | 5,00 |
| 11.03.2022 | 156,90 | 158,83 | 151,70 | 151,98 | -3,34% | - |
| 10.03.2022 | 155,65 | 157,80 | 153,30 | 157,23 | 0,93% | - |
| 09.03.2022 | 152,27 | 156,55 | 150,88 | 155,77 | 2,77% | - |
| 08.03.2022 | 157,08 | 159,08 | 151,58 | 151,58 | -4,44% | - |
| 07.03.2022 | 160,85 | 161,30 | 156,80 | 158,63 | -1,89% | - |
| 04.03.2022 | 161,70 | 163,00 | 158,13 | 161,68 | -0,11% | - |
| 03.03.2022 | 160,18 | 162,08 | 158,45 | 161,85 | 1,60% | 30,00 |
| 02.03.2022 | 159,83 | 161,90 | 158,00 | 159,30 | 0,11% | 30,00 |
| 01.03.2022 | 160,77 | 161,50 | 158,18 | 159,13 | -0,87% | - |
| 28.02.2022 | 161,52 | 163,38 | 159,05 | 160,52 | -1,12% | 20,00 |
| 25.02.2022 | 158,02 | 163,95 | 156,48 | 162,35 | 2,27% | 16,00 |
| 24.02.2022 | 150,70 | 159,18 | 141,25 | 158,75 | 3,45% | 110,00 |
| 23.02.2022 | 156,00 | 158,40 | 153,40 | 153,45 | -1,21% | - |
| 22.02.2022 | 153,15 | 159,30 | 152,35 | 155,33 | 0,66% | - |
| 21.02.2022 | 159,00 | 159,18 | 154,18 | 154,30 | -2,37% | 40,00 |
| 18.02.2022 | 157,13 | 159,05 | 155,60 | 158,05 | 1,01% | 2,00 |
| 17.02.2022 | 159,63 | 160,25 | 156,30 | 156,48 | -2,14% | - |
| 16.02.2022 | 159,08 | 160,00 | 156,52 | 159,90 | 0,46% | - |
| 15.02.2022 | 159,83 | 163,60 | 157,80 | 159,18 | -0,84% | - |
| 14.02.2022 | 159,43 | 161,55 | 152,40 | 160,52 | 0,74% | 30,00 |
| 11.02.2022 | 161,13 | 162,55 | 157,77 | 159,35 | -1,21% | - |