94,430€
-1,84%
Echtzeit-Aktienkurs PerkinElmer Inc.
Bid:
Ask:
Aktienkurse zur PerkinElmer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 96,25 | 96,88 | 94,02 | 94,43 | -1,84% | - |
| 15.04.2024 | 97,49 | 98,36 | 95,51 | 96,20 | -1,10% | 3,00 |
| 12.04.2024 | 102,30 | 102,88 | 97,13 | 97,27 | -3,93% | 71,00 |
| 11.04.2024 | 100,41 | 101,65 | 99,98 | 101,25 | 0,85% | 25,00 |
| 10.04.2024 | 102,05 | 102,33 | 99,08 | 100,40 | -1,54% | 5,00 |
| 09.04.2024 | 98,00 | 101,98 | 97,76 | 101,98 | 4,03% | 154,00 |
| 08.04.2024 | 94,31 | 98,51 | 94,22 | 98,02 | 3,88% | 11,00 |
| 05.04.2024 | 94,00 | 95,19 | 93,83 | 94,36 | 0,60% | - |
| 04.04.2024 | 94,50 | 95,67 | 93,35 | 93,80 | -0,72% | 55,00 |
| 03.04.2024 | 94,68 | 95,52 | 94,00 | 94,48 | -0,41% | - |
| 02.04.2024 | 96,15 | 96,64 | 93,70 | 94,87 | -2,46% | 2,00 |
| 28.03.2024 | 97,30 | 98,08 | 97,16 | 97,26 | -0,29% | 1,00 |
| 27.03.2024 | 95,70 | 97,61 | 95,60 | 97,54 | 2,17% | 76,00 |
| 26.03.2024 | 94,96 | 96,00 | 94,57 | 95,47 | 0,40% | 62,00 |
| 25.03.2024 | 95,37 | 96,25 | 94,62 | 95,09 | -0,49% | 1.525,00 |
| 22.03.2024 | 96,88 | 97,11 | 94,74 | 95,56 | -1,21% | - |
| 21.03.2024 | 95,92 | 97,79 | 95,92 | 96,73 | 1,03% | 6,00 |
| 20.03.2024 | 95,87 | 96,72 | 95,15 | 95,74 | -0,17% | 4,00 |
| 19.03.2024 | 95,88 | 96,92 | 95,07 | 95,90 | 0,28% | - |
| 18.03.2024 | 96,36 | 96,85 | 94,72 | 95,63 | -0,74% | 129,00 |
| 15.03.2024 | 96,27 | 97,23 | 94,74 | 96,34 | 0,23% | 12,00 |
| 14.03.2024 | 98,80 | 99,12 | 95,32 | 96,12 | -2,54% | 1,00 |
| 13.03.2024 | 99,53 | 100,60 | 98,21 | 98,63 | -0,90% | - |
| 12.03.2024 | 99,95 | 100,63 | 99,15 | 99,53 | -0,69% | - |
| 11.03.2024 | 99,82 | 100,95 | 99,47 | 100,23 | 0,16% | - |
| 08.03.2024 | 99,09 | 101,05 | 98,80 | 100,06 | 0,97% | - |
| 07.03.2024 | 98,30 | 99,80 | 98,12 | 99,10 | 0,75% | 2,00 |
| 06.03.2024 | 98,56 | 99,92 | 97,71 | 98,36 | -0,23% | 10,00 |
| 05.03.2024 | 99,73 | 100,80 | 98,31 | 98,59 | -1,36% | 75,00 |
| 04.03.2024 | 98,82 | 100,48 | 98,20 | 99,95 | 1,10% | 40,00 |
| 01.03.2024 | 101,55 | 101,90 | 98,12 | 98,86 | -2,65% | 5,00 |
| 29.02.2024 | 99,00 | 102,73 | 98,58 | 101,55 | 2,67% | - |
| 28.02.2024 | 97,48 | 98,98 | 96,74 | 98,91 | 1,47% | 55,00 |
| 27.02.2024 | 95,73 | 97,86 | 95,34 | 97,48 | 1,73% | 47,00 |
| 26.02.2024 | 96,37 | 96,71 | 95,65 | 95,82 | -0,80% | 54,00 |
| 23.02.2024 | 96,51 | 97,44 | 96,06 | 96,59 | -0,02% | 14,00 |
| 22.02.2024 | 96,01 | 96,96 | 95,07 | 96,61 | 0,60% | 5,00 |
| 21.02.2024 | 94,30 | 96,08 | 93,70 | 96,03 | 1,83% | 325,00 |
| 20.02.2024 | 94,91 | 94,97 | 93,28 | 94,30 | -0,88% | - |
| 19.02.2024 | 95,11 | 95,24 | 95,01 | 95,14 | 0,06% | - |
| 16.02.2024 | 96,57 | 96,89 | 95,00 | 95,08 | -1,73% | 2,00 |
| 15.02.2024 | 96,67 | 98,15 | 95,90 | 96,75 | 0,30% | 133,00 |
| 14.02.2024 | 94,56 | 96,53 | 94,56 | 96,46 | 1,83% | 140,00 |
| 13.02.2024 | 97,33 | 97,40 | 93,50 | 94,73 | -2,63% | 15,00 |
| 12.02.2024 | 96,11 | 97,95 | 95,97 | 97,29 | 1,29% | - |
| 09.02.2024 | 95,76 | 96,72 | 95,34 | 96,05 | 0,29% | 10,00 |
| 08.02.2024 | 95,47 | 95,87 | 93,95 | 95,77 | 0,29% | 1.188,00 |
| 07.02.2024 | 96,92 | 97,14 | 94,89 | 95,49 | -1,63% | 1.256,00 |
| 06.02.2024 | 96,59 | 98,38 | 95,70 | 97,07 | 0,47% | 61,00 |
| 05.02.2024 | 97,75 | 98,59 | 96,38 | 96,62 | -1,05% | 157,00 |
| 02.02.2024 | 100,50 | 100,89 | 96,67 | 97,65 | -2,88% | 20,00 |
| 01.02.2024 | 99,31 | 104,48 | 96,45 | 100,55 | 1,34% | 63,00 |
| 31.01.2024 | 102,75 | 103,03 | 99,06 | 99,22 | -3,36% | 217,00 |
| 30.01.2024 | 101,60 | 103,30 | 100,15 | 102,68 | 0,88% | - |
| 29.01.2024 | 101,33 | 102,28 | 101,00 | 101,78 | 0,39% | - |
| 26.01.2024 | 100,00 | 102,80 | 99,71 | 101,38 | 1,02% | 30,00 |
| 25.01.2024 | 98,47 | 100,75 | 97,42 | 100,35 | 2,16% | 2,00 |
| 24.01.2024 | 99,04 | 99,92 | 96,38 | 98,23 | -0,87% | 636,00 |
| 23.01.2024 | 97,75 | 99,44 | 97,47 | 99,09 | 1,01% | 2,00 |
| 22.01.2024 | 97,70 | 99,03 | 97,65 | 98,10 | 0,33% | - |
| 19.01.2024 | 97,29 | 98,03 | 96,46 | 97,78 | 0,20% | 69,00 |
| 18.01.2024 | 96,90 | 98,23 | 95,96 | 97,58 | 0,33% | 213,00 |
| 17.01.2024 | 99,30 | 99,84 | 96,75 | 97,26 | -2,28% | 50,00 |
| 16.01.2024 | 101,10 | 101,65 | 99,28 | 99,53 | -1,60% | 35,00 |
| 15.01.2024 | 101,10 | 102,05 | 100,89 | 101,15 | -0,05% | 2,00 |
| 12.01.2024 | 100,94 | 101,95 | 100,50 | 101,20 | 0,02% | 15,00 |
| 11.01.2024 | 101,85 | 102,70 | 100,50 | 101,18 | -0,66% | 25,00 |
| 10.01.2024 | 101,68 | 102,35 | 99,40 | 101,85 | 0,07% | 105,00 |
| 09.01.2024 | 99,36 | 105,10 | 99,05 | 101,78 | 2,36% | - |
| 08.01.2024 | 97,69 | 100,20 | 97,20 | 99,43 | 1,44% | 24,00 |
| 05.01.2024 | 98,50 | 99,48 | 96,56 | 98,02 | -0,56% | 25,00 |
| 04.01.2024 | 96,19 | 98,77 | 94,98 | 98,57 | 2,50% | 8,00 |
| 03.01.2024 | 100,66 | 101,70 | 95,86 | 96,17 | -4,88% | 35,00 |
| 02.01.2024 | 98,80 | 101,85 | 97,60 | 101,10 | 0,92% | 1.052,00 |
| 29.12.2023 | 100,11 | 100,32 | 99,14 | 100,18 | -0,02% | 1,00 |
| 28.12.2023 | 99,65 | 100,60 | 98,40 | 100,20 | 0,47% | 82,00 |
| 27.12.2023 | 99,38 | 100,20 | 98,81 | 99,73 | 1,98% | 2,00 |
| 22.12.2023 | 95,87 | 99,08 | 95,55 | 97,79 | 1,56% | - |
| 21.12.2023 | 95,33 | 97,56 | 94,74 | 96,29 | 1,12% | 4,00 |
| 20.12.2023 | 95,53 | 98,08 | 94,80 | 95,22 | -0,30% | - |
| 19.12.2023 | 92,70 | 95,91 | 92,30 | 95,51 | 2,91% | 324,00 |
| 18.12.2023 | 92,88 | 94,36 | 91,83 | 92,81 | -0,12% | - |
| 15.12.2023 | 92,27 | 93,83 | 91,20 | 92,92 | 0,65% | 943,00 |
| 14.12.2023 | 90,76 | 93,13 | 90,45 | 92,32 | 1,83% | 21,00 |
| 13.12.2023 | 83,00 | 90,87 | 82,81 | 90,66 | 9,45% | 10,00 |
| 12.12.2023 | 84,18 | 84,24 | 82,59 | 82,83 | -1,49% | 210,00 |
| 11.12.2023 | 84,55 | 85,32 | 83,73 | 84,08 | -0,50% | 13,00 |
| 08.12.2023 | 85,04 | 85,71 | 83,97 | 84,50 | -0,41% | 41,00 |
| 07.12.2023 | 84,15 | 84,85 | 83,52 | 84,85 | 0,88% | 37,00 |
| 06.12.2023 | 82,90 | 85,22 | 82,44 | 84,11 | 1,61% | 52,00 |
| 05.12.2023 | 84,49 | 85,16 | 82,22 | 82,78 | -2,37% | 11,00 |
| 04.12.2023 | 83,87 | 85,55 | 83,63 | 84,79 | 1,15% | 149,00 |
| 01.12.2023 | 81,57 | 83,87 | 80,74 | 83,83 | 2,62% | 74,00 |
| 30.11.2023 | 81,75 | 82,35 | 80,65 | 81,69 | 0,28% | 10,00 |
| 29.11.2023 | 79,91 | 81,84 | 79,42 | 81,46 | 1,94% | 60,00 |
| 28.11.2023 | 80,68 | 80,68 | 78,62 | 79,91 | -0,82% | 103,00 |
| 27.11.2023 | 82,06 | 82,34 | 80,52 | 80,57 | -2,11% | - |
| 24.11.2023 | 81,58 | 82,36 | 80,82 | 82,31 | 0,83% | 1,00 |
| 23.11.2023 | 82,02 | 83,00 | 81,38 | 81,63 | -0,77% | 73,00 |
| 22.11.2023 | 81,60 | 82,89 | 80,66 | 82,26 | 0,98% | 44,00 |