24,020€
0,82%
Echtzeit-Aktienkurs Perrigo Company PLC
Bid:
Ask:
Aktienkurse zur Perrigo Company PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 23,87 | 24,12 | 23,75 | 23,93 | 0,44% | - |
| 08.05.2025 | 23,37 | 24,31 | 23,28 | 23,83 | 2,36% | - |
| 07.05.2025 | 21,87 | 23,62 | 21,29 | 23,28 | 7,41% | - |
| 06.05.2025 | 22,31 | 22,31 | 21,65 | 21,67 | -2,72% | - |
| 05.05.2025 | 22,68 | 22,68 | 21,94 | 22,28 | -1,63% | 7,00 |
| 02.05.2025 | 22,52 | 22,79 | 22,16 | 22,65 | -0,31% | - |
| 30.04.2025 | 22,49 | 22,75 | 22,19 | 22,72 | 0,87% | - |
| 29.04.2025 | 22,14 | 22,66 | 21,89 | 22,52 | 1,88% | 9,00 |
| 28.04.2025 | 22,11 | 22,59 | 21,95 | 22,11 | -0,54% | - |
| 25.04.2025 | 21,86 | 22,27 | 21,69 | 22,23 | 1,60% | - |
| 24.04.2025 | 21,87 | 22,07 | 21,50 | 21,88 | 0,09% | - |
| 23.04.2025 | 21,73 | 22,43 | 21,73 | 21,86 | 0,64% | - |
| 22.04.2025 | 21,09 | 21,77 | 21,08 | 21,72 | -2,56% | - |
| 17.04.2025 | 22,08 | 22,48 | 22,02 | 22,29 | 0,86% | - |
| 16.04.2025 | 22,22 | 22,48 | 21,82 | 22,10 | -0,45% | - |
| 15.04.2025 | 22,03 | 22,36 | 21,95 | 22,20 | 0,89% | - |
| 14.04.2025 | 21,95 | 22,30 | 21,64 | 22,00 | 1,48% | - |
| 11.04.2025 | 21,58 | 21,92 | 21,13 | 21,68 | -0,37% | - |
| 10.04.2025 | 23,51 | 23,64 | 21,18 | 21,76 | -7,82% | - |
| 09.04.2025 | 22,41 | 23,79 | 21,51 | 23,61 | 5,40% | - |
| 08.04.2025 | 23,86 | 24,65 | 22,06 | 22,40 | -6,10% | - |
| 07.04.2025 | 24,02 | 24,32 | 22,81 | 23,85 | -0,77% | - |
| 04.04.2025 | 24,07 | 24,32 | 23,32 | 24,04 | -1,44% | 480,00 |
| 03.04.2025 | 25,09 | 25,72 | 24,12 | 24,39 | -5,25% | - |
| 02.04.2025 | 25,71 | 25,75 | 25,40 | 25,74 | 0,33% | - |
| 01.04.2025 | 25,92 | 26,27 | 25,47 | 25,65 | -1,04% | - |
| 31.03.2025 | 25,90 | 26,06 | 25,69 | 25,92 | -0,04% | - |
| 28.03.2025 | 25,73 | 26,09 | 25,30 | 25,93 | 0,89% | - |
| 27.03.2025 | 25,41 | 25,73 | 25,34 | 25,70 | 0,98% | - |
| 26.03.2025 | 25,68 | 25,68 | 25,15 | 25,45 | 0,87% | - |
| 25.03.2025 | 25,69 | 25,72 | 25,17 | 25,23 | -1,79% | - |
| 24.03.2025 | 25,69 | 26,11 | 25,59 | 25,69 | -0,77% | - |
| 21.03.2025 | 26,25 | 26,35 | 25,31 | 25,89 | -1,33% | - |
| 20.03.2025 | 25,57 | 26,45 | 25,54 | 26,24 | 2,66% | - |
| 19.03.2025 | 25,44 | 25,89 | 25,40 | 25,56 | 0,51% | - |
| 18.03.2025 | 25,89 | 26,64 | 25,41 | 25,43 | -1,70% | - |
| 17.03.2025 | 24,96 | 26,18 | 24,90 | 25,87 | 3,23% | - |
| 14.03.2025 | 24,74 | 25,29 | 24,50 | 25,06 | 1,17% | - |
| 13.03.2025 | 25,24 | 25,47 | 24,65 | 24,77 | -1,90% | - |
| 12.03.2025 | 25,55 | 25,85 | 25,06 | 25,25 | -1,21% | - |
| 11.03.2025 | 25,36 | 25,75 | 24,78 | 25,56 | 0,75% | - |
| 10.03.2025 | 25,51 | 25,89 | 25,11 | 25,37 | -0,84% | 21,00 |
| 07.03.2025 | 26,24 | 26,36 | 25,53 | 25,59 | -3,65% | - |
| 06.03.2025 | 27,31 | 27,31 | 26,38 | 26,56 | -2,75% | - |
| 05.03.2025 | 27,67 | 27,80 | 26,83 | 27,31 | -1,35% | - |
| 04.03.2025 | 27,66 | 28,07 | 27,28 | 27,68 | 0,29% | - |
| 03.03.2025 | 27,96 | 29,48 | 27,42 | 27,60 | -1,18% | - |
| 28.02.2025 | 23,21 | 28,38 | 22,78 | 27,93 | 20,78% | 21,00 |
| 27.02.2025 | 23,75 | 24,27 | 23,11 | 23,13 | -2,61% | - |
| 26.02.2025 | 23,98 | 24,23 | 23,63 | 23,75 | -1,00% | - |
| 25.02.2025 | 24,11 | 24,36 | 23,82 | 23,99 | -0,46% | - |
| 24.02.2025 | 24,22 | 24,47 | 24,04 | 24,10 | -0,64% | - |
| 21.02.2025 | 24,04 | 24,44 | 23,96 | 24,25 | 0,94% | - |
| 20.02.2025 | 23,80 | 24,32 | 23,51 | 24,03 | 0,92% | - |
| 19.02.2025 | 23,29 | 23,83 | 22,92 | 23,81 | 3,03% | - |
| 18.02.2025 | 23,42 | 23,50 | 23,01 | 23,11 | -1,35% | - |
| 17.02.2025 | 23,33 | 23,45 | 23,33 | 23,42 | 0,41% | - |
| 14.02.2025 | 23,72 | 23,74 | 23,30 | 23,33 | -1,60% | - |
| 13.02.2025 | 23,41 | 23,77 | 23,19 | 23,71 | 1,33% | - |
| 12.02.2025 | 23,36 | 23,55 | 23,18 | 23,40 | 0,21% | - |
| 11.02.2025 | 23,77 | 23,77 | 23,30 | 23,35 | -1,73% | 85,00 |
| 10.02.2025 | 23,84 | 24,02 | 23,48 | 23,76 | -0,34% | - |
| 07.02.2025 | 24,05 | 24,19 | 23,74 | 23,84 | -0,77% | - |
| 06.02.2025 | 24,13 | 24,39 | 23,89 | 24,02 | -0,19% | - |
| 05.02.2025 | 24,17 | 24,31 | 23,94 | 24,07 | -0,50% | - |
| 04.02.2025 | 24,38 | 24,47 | 23,79 | 24,19 | -0,74% | - |
| 03.02.2025 | 23,83 | 24,70 | 23,79 | 24,37 | 1,63% | - |
| 31.01.2025 | 24,00 | 24,17 | 23,84 | 23,98 | 0,23% | - |
| 30.01.2025 | 23,67 | 23,97 | 23,54 | 23,92 | 0,91% | - |
| 29.01.2025 | 23,77 | 23,89 | 23,49 | 23,71 | -0,11% | - |
| 28.01.2025 | 23,97 | 24,57 | 23,71 | 23,73 | -1,19% | - |
| 27.01.2025 | 23,54 | 24,30 | 23,24 | 24,02 | 2,17% | - |
| 24.01.2025 | 23,76 | 23,76 | 23,32 | 23,51 | -1,03% | - |
| 23.01.2025 | 23,10 | 23,81 | 23,04 | 23,75 | 2,79% | - |
| 22.01.2025 | 23,45 | 23,54 | 23,07 | 23,11 | -1,51% | - |
| 21.01.2025 | 22,98 | 23,83 | 22,98 | 23,46 | 2,11% | - |
| 20.01.2025 | 23,14 | 23,16 | 22,95 | 22,98 | -1,12% | - |
| 17.01.2025 | 23,16 | 23,38 | 22,98 | 23,24 | 0,37% | - |
| 16.01.2025 | 22,84 | 23,22 | 22,53 | 23,15 | 1,27% | 350,00 |
| 15.01.2025 | 22,81 | 23,33 | 22,80 | 22,86 | -0,07% | - |
| 14.01.2025 | 23,76 | 23,86 | 22,51 | 22,88 | -3,93% | 136,00 |
| 13.01.2025 | 24,10 | 24,10 | 23,60 | 23,81 | -0,17% | - |
| 10.01.2025 | 24,29 | 24,42 | 23,84 | 23,85 | -1,81% | 19,00 |
| 09.01.2025 | 24,28 | 24,33 | 24,24 | 24,29 | 0,06% | - |
| 08.01.2025 | 24,02 | 24,32 | 23,66 | 24,28 | 0,75% | 13,00 |
| 07.01.2025 | 24,44 | 24,82 | 23,90 | 24,10 | -1,33% | - |
| 06.01.2025 | 25,17 | 25,18 | 23,38 | 24,42 | -3,04% | 484,00 |
| 03.01.2025 | 25,32 | 25,60 | 25,10 | 25,19 | -0,45% | - |
| 02.01.2025 | 24,48 | 25,66 | 24,48 | 25,30 | 4,03% | - |
| 30.12.2024 | 24,55 | 24,55 | 24,29 | 24,32 | -1,18% | - |
| 27.12.2024 | 24,66 | 25,13 | 24,60 | 24,61 | -0,08% | 50,00 |
| 23.12.2024 | 24,69 | 24,93 | 24,36 | 24,63 | -0,28% | - |
| 20.12.2024 | 24,83 | 25,02 | 24,58 | 24,70 | -0,40% | - |
| 19.12.2024 | 24,58 | 24,89 | 24,20 | 24,80 | 0,90% | - |
| 18.12.2024 | 25,30 | 25,39 | 24,32 | 24,58 | -2,87% | 21,00 |
| 17.12.2024 | 26,13 | 26,13 | 25,14 | 25,31 | -1,06% | 50,00 |
| 16.12.2024 | 26,13 | 26,22 | 25,36 | 25,58 | -2,12% | - |
| 13.12.2024 | 26,30 | 26,42 | 25,90 | 26,13 | -0,95% | - |
| 12.12.2024 | 26,14 | 26,44 | 25,86 | 26,38 | 0,94% | - |
| 11.12.2024 | 26,21 | 26,39 | 26,01 | 26,14 | -0,44% | - |