9,480€
-2,95%
Echtzeit-Aktienkurs Perrigo Company PLC
Bid:
Ask:
Aktienkurse zur Perrigo Company PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,58 | 9,77 | 9,49 | 9,70 | -0,70% | 200,00 |
| 28.05.2026 | 9,60 | 9,80 | 9,42 | 9,77 | 1,01% | - |
| 27.05.2026 | 9,34 | 9,77 | 9,28 | 9,67 | -0,67% | - |
| 26.05.2026 | 9,72 | 9,82 | 9,65 | 9,74 | 0,34% | - |
| 25.05.2026 | 9,67 | 9,72 | 9,64 | 9,70 | -1,11% | - |
| 22.05.2026 | 9,76 | 9,81 | 9,76 | 9,81 | 4,13% | - |
| 21.05.2026 | 9,59 | 9,63 | 9,40 | 9,42 | -1,92% | - |
| 20.05.2026 | 9,16 | 9,63 | 9,08 | 9,61 | 4,20% | - |
| 19.05.2026 | 9,18 | 9,32 | 9,08 | 9,22 | 0,02% | 50,00 |
| 18.05.2026 | 9,13 | 9,39 | 9,05 | 9,22 | 0,72% | - |
| 15.05.2026 | 9,37 | 9,37 | 9,05 | 9,15 | -2,79% | - |
| 14.05.2026 | 9,31 | 9,59 | 9,31 | 9,41 | 0,63% | - |
| 13.05.2026 | 9,47 | 9,67 | 9,25 | 9,36 | -1,55% | - |
| 12.05.2026 | 9,57 | 9,57 | 9,34 | 9,50 | -4,60% | 160,00 |
| 11.05.2026 | 9,94 | 9,96 | 9,94 | 9,96 | -1,17% | - |
| 08.05.2026 | 10,13 | 10,17 | 9,78 | 10,08 | -3,12% | - |
| 07.05.2026 | 10,44 | 10,47 | 10,16 | 10,40 | -1,35% | 50,00 |
| 06.05.2026 | 9,95 | 10,60 | 9,89 | 10,55 | 6,40% | - |
| 05.05.2026 | 9,74 | 9,95 | 9,67 | 9,91 | 1,05% | - |
| 04.05.2026 | 10,17 | 10,25 | 9,80 | 9,81 | 1,87% | - |
| 30.04.2026 | 9,67 | 9,68 | 9,63 | 9,63 | -2,26% | - |
| 29.04.2026 | 9,83 | 9,85 | 9,83 | 9,85 | 0,40% | - |
| 28.04.2026 | 9,81 | 9,82 | 9,81 | 9,81 | -0,95% | - |
| 27.04.2026 | 10,08 | 10,27 | 9,80 | 9,91 | -1,65% | 1.390,00 |
| 24.04.2026 | 10,01 | 10,14 | 9,95 | 10,07 | 0,30% | - |
| 23.04.2026 | 10,10 | 10,10 | 10,04 | 10,04 | 0,66% | - |
| 22.04.2026 | 9,99 | 10,28 | 9,95 | 9,98 | 0,19% | - |
| 21.04.2026 | 10,22 | 10,29 | 9,93 | 9,96 | -2,30% | - |
| 20.04.2026 | 10,04 | 10,30 | 9,91 | 10,19 | 4,76% | - |
| 17.04.2026 | 9,69 | 9,73 | 9,69 | 9,73 | 0,86% | - |
| 16.04.2026 | 9,67 | 9,79 | 9,58 | 9,65 | -1,33% | - |
| 15.04.2026 | 9,72 | 9,81 | 9,57 | 9,78 | 1,82% | - |
| 14.04.2026 | 9,58 | 9,62 | 9,58 | 9,60 | 0,39% | - |
| 13.04.2026 | 9,26 | 9,56 | 8,89 | 9,56 | 3,85% | - |
| 10.04.2026 | 9,06 | 9,22 | 9,05 | 9,21 | -0,71% | - |
| 09.04.2026 | 9,29 | 9,29 | 9,26 | 9,28 | 0,57% | - |
| 08.04.2026 | 9,11 | 9,46 | 9,04 | 9,22 | -2,37% | - |
| 07.04.2026 | 9,40 | 9,80 | 9,13 | 9,45 | 0,64% | - |
| 02.04.2026 | 9,49 | 9,79 | 9,33 | 9,39 | -1,49% | - |
| 01.04.2026 | 9,26 | 9,68 | 9,19 | 9,53 | 5,90% | 50,00 |
| 31.03.2026 | 8,47 | 9,08 | 8,47 | 9,00 | 8,22% | 73,00 |
| 30.03.2026 | 8,29 | 8,58 | 8,22 | 8,31 | 2,01% | - |
| 27.03.2026 | 8,31 | 8,31 | 8,03 | 8,15 | -2,30% | - |
| 26.03.2026 | 8,34 | 8,35 | 8,34 | 8,34 | -0,93% | - |
| 25.03.2026 | 8,34 | 8,59 | 8,16 | 8,42 | 0,21% | - |
| 24.03.2026 | 8,26 | 8,47 | 8,05 | 8,40 | 2,04% | - |
| 23.03.2026 | 8,14 | 8,41 | 7,96 | 8,23 | 1,65% | - |
| 20.03.2026 | 8,36 | 8,56 | 8,09 | 8,10 | -6,67% | - |
| 19.03.2026 | 8,68 | 8,73 | 8,59 | 8,68 | -3,42% | - |
| 18.03.2026 | 9,01 | 9,01 | 8,92 | 8,99 | 6,58% | - |
| 17.03.2026 | 8,47 | 8,47 | 8,43 | 8,43 | 2,07% | - |
| 16.03.2026 | 8,30 | 8,33 | 8,09 | 8,26 | -2,32% | 250,00 |
| 13.03.2026 | 8,18 | 8,52 | 8,18 | 8,46 | -1,74% | - |
| 12.03.2026 | 8,48 | 8,61 | 8,48 | 8,61 | 2,28% | - |
| 11.03.2026 | 8,73 | 8,89 | 8,39 | 8,41 | -4,96% | - |
| 10.03.2026 | 8,84 | 8,86 | 8,84 | 8,85 | 2,60% | - |
| 09.03.2026 | 9,14 | 9,41 | 8,56 | 8,63 | -8,58% | - |
| 06.03.2026 | 9,63 | 9,72 | 9,21 | 9,44 | -2,85% | - |
| 05.03.2026 | 9,97 | 10,39 | 9,69 | 9,72 | -2,37% | 3.256,00 |
| 04.03.2026 | 9,79 | 10,13 | 9,79 | 9,95 | 0,02% | - |
| 03.03.2026 | 10,54 | 10,70 | 9,78 | 9,95 | -6,99% | 477,00 |
| 02.03.2026 | 10,91 | 11,12 | 10,70 | 10,70 | -5,10% | 42,00 |
| 27.02.2026 | 11,96 | 12,07 | 11,22 | 11,27 | -3,49% | 200,00 |
| 26.02.2026 | 12,20 | 12,21 | 10,70 | 11,68 | -4,46% | - |
| 25.02.2026 | 12,41 | 12,52 | 12,13 | 12,23 | -1,15% | - |
| 24.02.2026 | 12,35 | 12,53 | 12,30 | 12,37 | -2,19% | - |
| 23.02.2026 | 12,70 | 12,70 | 12,58 | 12,65 | 0,60% | - |
| 20.02.2026 | 12,65 | 12,76 | 12,41 | 12,57 | 1,64% | 85,00 |
| 19.02.2026 | 12,37 | 12,37 | 12,37 | 12,37 | -0,14% | - |
| 18.02.2026 | 12,19 | 12,41 | 12,10 | 12,39 | 0,83% | - |
| 17.02.2026 | 12,24 | 12,29 | 12,24 | 12,28 | 0,04% | - |
| 16.02.2026 | 12,25 | 12,32 | 12,25 | 12,28 | 1,34% | - |
| 13.02.2026 | 12,20 | 12,39 | 12,08 | 12,12 | -0,37% | - |
| 12.02.2026 | 12,30 | 12,40 | 11,96 | 12,16 | -0,18% | - |
| 11.02.2026 | 12,07 | 12,21 | 12,07 | 12,18 | -0,63% | - |
| 10.02.2026 | 12,02 | 12,34 | 12,02 | 12,26 | 2,04% | - |
| 09.02.2026 | 12,32 | 12,59 | 12,00 | 12,02 | -2,55% | - |
| 06.02.2026 | 12,11 | 12,33 | 12,03 | 12,33 | 1,82% | - |
| 05.02.2026 | 12,46 | 12,50 | 12,09 | 12,11 | -2,10% | - |
| 04.02.2026 | 11,91 | 12,53 | 11,91 | 12,37 | 1,87% | - |
| 03.02.2026 | 12,13 | 12,14 | 12,12 | 12,14 | 0,14% | - |
| 02.02.2026 | 12,01 | 12,15 | 11,77 | 12,13 | 5,99% | - |
| 30.01.2026 | 11,48 | 11,48 | 11,42 | 11,44 | -0,80% | - |
| 29.01.2026 | 11,67 | 11,72 | 11,43 | 11,53 | -2,39% | - |
| 28.01.2026 | 11,67 | 11,83 | 11,62 | 11,82 | -2,50% | - |
| 27.01.2026 | 12,13 | 12,14 | 12,12 | 12,12 | 0,44% | - |
| 26.01.2026 | 12,45 | 12,51 | 12,07 | 12,07 | -5,74% | - |
| 23.01.2026 | 12,83 | 12,86 | 12,62 | 12,80 | 0,59% | - |
| 22.01.2026 | 12,73 | 12,81 | 12,14 | 12,73 | -1,38% | - |
| 21.01.2026 | 12,87 | 12,92 | 12,87 | 12,90 | 0,14% | - |
| 20.01.2026 | 12,82 | 13,10 | 12,54 | 12,89 | 0,51% | - |
| 19.01.2026 | 12,83 | 12,95 | 12,80 | 12,82 | -0,70% | - |
| 16.01.2026 | 13,07 | 13,09 | 12,91 | 12,91 | 1,04% | - |
| 15.01.2026 | 12,76 | 12,78 | 12,76 | 12,78 | -1,45% | - |
| 14.01.2026 | 12,94 | 13,09 | 12,88 | 12,97 | 0,56% | - |
| 13.01.2026 | 12,81 | 12,97 | 12,69 | 12,89 | -0,10% | - |
| 12.01.2026 | 12,96 | 12,96 | 12,76 | 12,91 | 0,47% | - |
| 09.01.2026 | 12,76 | 12,90 | 12,51 | 12,85 | 0,90% | 300,00 |
| 08.01.2026 | 12,49 | 12,74 | 12,37 | 12,73 | 0,77% | - |
| 07.01.2026 | 12,62 | 12,68 | 12,58 | 12,63 | -0,16% | - |