23,990€
1,20%
Echtzeit-Aktienkurs Perrigo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Perrigo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 26,47 | 26,64 | 26,19 | 26,25 | -1,02% | - |
| 09.12.2024 | 26,57 | 27,06 | 26,48 | 26,52 | -0,34% | - |
| 06.12.2024 | 26,85 | 27,01 | 26,34 | 26,61 | -1,11% | - |
| 05.12.2024 | 27,51 | 27,51 | 26,80 | 26,91 | -2,00% | - |
| 04.12.2024 | 27,04 | 27,51 | 26,83 | 27,46 | 1,33% | - |
| 03.12.2024 | 27,14 | 27,30 | 26,93 | 27,10 | -0,40% | 70,00 |
| 02.12.2024 | 27,09 | 27,27 | 26,82 | 27,21 | 0,74% | - |
| 29.11.2024 | 27,09 | 27,59 | 26,90 | 27,01 | -1,41% | - |
| 28.11.2024 | 27,24 | 27,42 | 27,24 | 27,40 | 0,59% | - |
| 27.11.2024 | 27,02 | 27,39 | 26,83 | 27,24 | 0,76% | - |
| 26.11.2024 | 26,85 | 27,21 | 26,60 | 27,03 | 0,69% | 80,00 |
| 25.11.2024 | 26,95 | 27,53 | 26,75 | 26,85 | -0,32% | 42,00 |
| 22.11.2024 | 25,88 | 26,99 | 25,83 | 26,93 | 4,34% | - |
| 21.11.2024 | 25,75 | 26,09 | 25,34 | 25,81 | 0,12% | - |
| 20.11.2024 | 25,71 | 25,90 | 25,44 | 25,78 | 0,27% | 15,00 |
| 19.11.2024 | 25,44 | 25,73 | 24,74 | 25,71 | 1,64% | - |
| 18.11.2024 | 25,59 | 25,59 | 25,18 | 25,30 | -1,29% | - |
| 15.11.2024 | 25,71 | 25,95 | 25,20 | 25,63 | -0,35% | - |
| 14.11.2024 | 25,53 | 25,72 | 24,99 | 25,72 | 0,84% | - |
| 13.11.2024 | 24,97 | 25,50 | 24,71 | 25,50 | 1,98% | - |
| 12.11.2024 | 25,23 | 25,26 | 24,83 | 25,01 | -0,95% | 200,00 |
| 11.11.2024 | 24,74 | 25,25 | 24,46 | 25,25 | 2,21% | - |
| 08.11.2024 | 25,08 | 25,14 | 24,43 | 24,70 | -1,63% | - |
| 07.11.2024 | 25,62 | 25,64 | 24,87 | 25,11 | -1,84% | - |
| 06.11.2024 | 23,69 | 25,58 | 23,69 | 25,58 | 10,47% | 40,00 |
| 05.11.2024 | 23,36 | 23,40 | 22,94 | 23,16 | -1,51% | - |
| 04.11.2024 | 23,98 | 24,09 | 23,27 | 23,51 | -2,16% | - |
| 01.11.2024 | 23,55 | 24,15 | 23,55 | 24,03 | 2,04% | - |
| 31.10.2024 | 23,43 | 23,79 | 23,14 | 23,55 | 0,21% | - |
| 30.10.2024 | 24,39 | 24,46 | 23,42 | 23,50 | -3,77% | - |
| 29.10.2024 | 23,83 | 24,44 | 23,75 | 24,42 | 2,56% | - |
| 28.10.2024 | 23,13 | 23,88 | 23,06 | 23,81 | 2,92% | - |
| 25.10.2024 | 23,16 | 23,32 | 22,96 | 23,14 | -0,41% | - |
| 24.10.2024 | 23,55 | 23,57 | 22,97 | 23,23 | -1,36% | - |
| 23.10.2024 | 23,91 | 23,92 | 23,25 | 23,55 | -1,67% | - |
| 22.10.2024 | 23,90 | 24,11 | 23,76 | 23,95 | 0,42% | - |
| 21.10.2024 | 23,26 | 24,12 | 23,22 | 23,85 | 2,54% | - |
| 18.10.2024 | 23,01 | 23,54 | 22,67 | 23,26 | 1,09% | - |
| 17.10.2024 | 22,39 | 23,29 | 22,34 | 23,01 | 2,77% | - |
| 16.10.2024 | 22,31 | 22,51 | 22,25 | 22,39 | 0,27% | - |
| 15.10.2024 | 22,18 | 22,58 | 22,07 | 22,33 | 0,70% | - |
| 14.10.2024 | 22,30 | 22,51 | 22,08 | 22,18 | -0,43% | - |
| 11.10.2024 | 22,17 | 22,38 | 22,10 | 22,27 | 0,36% | 400,00 |
| 10.10.2024 | 22,26 | 22,55 | 21,87 | 22,19 | -0,40% | - |
| 09.10.2024 | 22,28 | 22,52 | 22,19 | 22,28 | -0,31% | 158,00 |
| 08.10.2024 | 22,29 | 22,40 | 21,99 | 22,35 | 0,25% | - |
| 07.10.2024 | 22,72 | 22,75 | 22,14 | 22,30 | -1,74% | - |
| 04.10.2024 | 22,44 | 22,83 | 22,42 | 22,69 | 1,29% | - |
| 03.10.2024 | 22,71 | 22,74 | 22,24 | 22,40 | -1,41% | - |
| 02.10.2024 | 23,00 | 23,09 | 22,59 | 22,72 | -1,30% | - |
| 01.10.2024 | 23,56 | 23,66 | 22,98 | 23,02 | -2,08% | 77,00 |
| 30.09.2024 | 22,96 | 23,87 | 22,88 | 23,51 | 2,35% | - |
| 27.09.2024 | 22,93 | 23,24 | 22,92 | 22,97 | 0,13% | - |
| 26.09.2024 | 22,95 | 23,17 | 22,83 | 22,94 | 0,13% | - |
| 25.09.2024 | 23,74 | 23,82 | 22,82 | 22,91 | -3,46% | - |
| 24.09.2024 | 24,35 | 24,35 | 23,72 | 23,73 | -2,43% | - |
| 23.09.2024 | 24,32 | 24,50 | 24,09 | 24,32 | -0,12% | - |
| 20.09.2024 | 24,88 | 24,94 | 24,09 | 24,35 | -2,17% | - |
| 19.09.2024 | 25,33 | 25,53 | 24,72 | 24,89 | -1,81% | 28,00 |
| 18.09.2024 | 25,22 | 25,59 | 25,15 | 25,35 | 0,48% | - |
| 17.09.2024 | 25,34 | 25,60 | 25,22 | 25,23 | -0,49% | - |
| 16.09.2024 | 25,03 | 25,41 | 24,88 | 25,36 | 1,18% | - |
| 13.09.2024 | 24,54 | 25,08 | 24,47 | 25,06 | 2,41% | - |
| 12.09.2024 | 24,25 | 24,73 | 24,18 | 24,47 | 0,93% | - |
| 11.09.2024 | 24,68 | 24,68 | 23,82 | 24,25 | -1,78% | - |
| 10.09.2024 | 24,09 | 24,75 | 23,94 | 24,69 | 2,43% | - |
| 09.09.2024 | 24,96 | 25,07 | 24,09 | 24,10 | -3,60% | - |
| 06.09.2024 | 25,38 | 25,64 | 24,96 | 25,00 | -1,52% | - |