13,420$
3,87%
Echtzeit-Aktienkurs Perrigo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Perrigo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 12,97 | 13,46 | 12,94 | 13,42 | 3,87% | 3.837.999,00 |
| 25.11.2025 | 12,80 | 13,23 | 12,80 | 12,92 | 1,73% | 4.210.579,00 |
| 24.11.2025 | 12,65 | 12,74 | 12,39 | 12,70 | 3,59% | 4.141.852,00 |
| 20.11.2025 | 12,80 | 12,90 | 12,22 | 12,26 | -4,37% | 4.049.088,00 |
| 19.11.2025 | 13,33 | 13,38 | 12,64 | 12,82 | -4,26% | 4.730.238,00 |
| 18.11.2025 | 13,52 | 13,52 | 13,25 | 13,39 | -1,25% | 5.100.802,00 |
| 17.11.2025 | 13,78 | 13,84 | 13,44 | 13,56 | -2,93% | 3.275.080,00 |
| 13.11.2025 | 14,13 | 14,31 | 13,89 | 13,97 | -1,34% | 3.479.813,00 |
| 12.11.2025 | 14,30 | 14,50 | 14,13 | 14,16 | -0,98% | 4.695.622,00 |
| 11.11.2025 | 14,35 | 14,50 | 14,23 | 14,30 | 0,35% | 3.756.348,00 |
| 10.11.2025 | 14,48 | 14,49 | 14,12 | 14,25 | -1,32% | 4.928.815,00 |
| 07.11.2025 | 14,85 | 14,92 | 14,17 | 14,44 | -3,28% | 4.896.405,00 |
| 06.11.2025 | 15,22 | 15,22 | 14,46 | 14,93 | -1,13% | 5.513.344,00 |
| 05.11.2025 | 17,00 | 17,48 | 15,05 | 15,10 | -25,21% | 12.000.862,00 |
| 04.11.2025 | 20,49 | 20,62 | 20,18 | 20,19 | -1,66% | 3.637.034,00 |
| 03.11.2025 | 20,65 | 20,65 | 20,26 | 20,53 | -1,01% | 2.635.060,00 |
| 31.10.2025 | 20,58 | 21,01 | 20,40 | 20,74 | 0,48% | 3.124.440,00 |
| 30.10.2025 | 21,15 | 21,33 | 20,44 | 20,64 | -3,01% | 2.927.835,00 |
| 29.10.2025 | 21,56 | 21,74 | 21,17 | 21,28 | -1,48% | 1.838.817,00 |
| 28.10.2025 | 21,76 | 21,84 | 21,29 | 21,60 | -1,55% | 1.649.926,00 |
| 27.10.2025 | 21,52 | 22,01 | 21,14 | 21,94 | 2,24% | 2.759.231,00 |
| 24.10.2025 | 21,67 | 21,82 | 21,45 | 21,46 | -0,19% | 1.336.866,00 |
| 23.10.2025 | 21,73 | 21,79 | 21,30 | 21,50 | -0,69% | 1.444.943,00 |
| 22.10.2025 | 21,98 | 22,02 | 21,61 | 21,65 | -1,28% | 1.380.811,00 |
| 21.10.2025 | 21,72 | 21,97 | 21,46 | 21,93 | 1,06% | 1.686.056,00 |
| 20.10.2025 | 21,70 | 21,75 | 21,26 | 21,70 | 0,37% | 1.674.285,00 |
| 17.10.2025 | 21,56 | 21,71 | 21,39 | 21,62 | 0,42% | 932.567,00 |
| 16.10.2025 | 21,32 | 21,70 | 21,25 | 21,53 | 0,70% | 1.642.361,00 |
| 15.10.2025 | 21,59 | 21,84 | 21,21 | 21,38 | -1,29% | 1.674.351,00 |
| 14.10.2025 | 21,18 | 21,93 | 21,05 | 21,66 | 2,22% | 1.792.710,00 |
| 13.10.2025 | 21,26 | 21,56 | 21,19 | 21,19 | -0,28% | 1.531.963,00 |
| 10.10.2025 | 21,59 | 21,68 | 20,75 | 21,25 | -1,39% | 2.191.686,00 |
| 09.10.2025 | 21,70 | 22,00 | 21,51 | 21,55 | -0,46% | 1.354.936,00 |
| 08.10.2025 | 21,91 | 21,91 | 21,47 | 21,65 | -0,14% | 1.815.021,00 |
| 07.10.2025 | 22,09 | 22,21 | 21,67 | 21,68 | -1,68% | 1.613.258,00 |
| 06.10.2025 | 22,48 | 22,48 | 21,96 | 22,05 | -0,45% | 1.378.780,00 |
| 02.10.2025 | 22,54 | 22,62 | 22,12 | 22,15 | -1,60% | 1.449.256,00 |
| 01.10.2025 | 22,11 | 22,59 | 22,11 | 22,51 | 1,08% | 2.173.697,00 |
| 30.09.2025 | 21,73 | 22,28 | 21,57 | 22,27 | 2,49% | 1.842.770,00 |
| 29.09.2025 | 21,40 | 21,82 | 21,19 | 21,73 | 1,31% | 1.595.324,00 |
| 26.09.2025 | 20,95 | 21,45 | 20,80 | 21,45 | 3,32% | 2.702.253,00 |
| 25.09.2025 | 21,54 | 21,54 | 20,73 | 20,76 | -2,95% | 2.692.860,00 |
| 24.09.2025 | 21,12 | 21,53 | 21,07 | 21,39 | 1,33% | 1.906.362,00 |
| 23.09.2025 | 20,93 | 21,19 | 20,83 | 21,11 | 1,44% | 1.955.226,00 |
| 22.09.2025 | 21,21 | 21,28 | 20,52 | 20,81 | -2,12% | 2.379.662,00 |
| 19.09.2025 | 21,38 | 21,51 | 21,11 | 21,26 | -0,56% | 4.095.873,00 |
| 18.09.2025 | 21,12 | 21,49 | 20,95 | 21,38 | 1,18% | 1.769.337,00 |
| 17.09.2025 | 21,39 | 21,57 | 21,03 | 21,13 | -1,12% | 1.920.652,00 |
| 16.09.2025 | 21,76 | 21,86 | 21,32 | 21,37 | -1,75% | 1.529.544,00 |
| 15.09.2025 | 22,31 | 22,33 | 21,73 | 21,75 | -2,33% | 1.654.456,00 |
| 12.09.2025 | 22,35 | 22,58 | 22,22 | 22,27 | -1,24% | 1.328.402,00 |
| 11.09.2025 | 22,24 | 22,55 | 22,22 | 22,55 | 1,94% | 1.174.170,00 |
| 10.09.2025 | 22,27 | 22,45 | 22,00 | 22,12 | -0,72% | 1.213.396,00 |
| 09.09.2025 | 22,39 | 22,46 | 22,12 | 22,28 | -0,22% | 1.944.305,00 |
| 08.09.2025 | 22,82 | 22,90 | 22,12 | 22,33 | -1,41% | 2.002.181,00 |
| 05.09.2025 | 23,22 | 23,68 | 22,28 | 22,65 | -2,75% | 3.143.865,00 |
| 04.09.2025 | 23,33 | 23,49 | 23,06 | 23,29 | -0,17% | 1.466.159,00 |
| 03.09.2025 | 23,46 | 23,62 | 23,26 | 23,33 | -0,68% | 1.286.961,00 |
| 02.09.2025 | 23,60 | 23,95 | 23,31 | 23,49 | -1,05% | 1.171.544,00 |
| 29.08.2025 | 23,56 | 23,78 | 23,36 | 23,74 | -0,08% | 1.159.088,00 |
| 28.08.2025 | 23,90 | 23,98 | 23,58 | 23,76 | -0,54% | 1.372.511,00 |
| 27.08.2025 | 23,78 | 24,04 | 23,70 | 23,89 | 0,67% | 1.187.479,00 |
| 26.08.2025 | 23,95 | 23,97 | 23,61 | 23,73 | -0,21% | 932.492,00 |
| 25.08.2025 | 24,40 | 24,49 | 23,75 | 23,78 | -2,90% | 888.692,00 |
| 22.08.2025 | 23,69 | 24,61 | 23,69 | 24,49 | 4,52% | 2.471.861,00 |
| 21.08.2025 | 23,52 | 23,99 | 23,42 | 23,43 | -0,97% | 1.372.409,00 |
| 20.08.2025 | 23,74 | 23,86 | 23,50 | 23,66 | 0,25% | 1.169.907,00 |
| 19.08.2025 | 23,08 | 23,90 | 23,08 | 23,60 | 2,48% | 1.761.503,00 |
| 18.08.2025 | 22,85 | 23,13 | 22,70 | 23,03 | 1,45% | 1.430.410,00 |
| 15.08.2025 | 23,12 | 23,22 | 22,68 | 22,70 | -1,43% | 1.173.288,00 |
| 14.08.2025 | 23,40 | 23,44 | 22,86 | 23,03 | -2,66% | 1.062.594,00 |
| 13.08.2025 | 23,10 | 23,73 | 22,82 | 23,66 | 2,56% | 1.336.380,00 |
| 12.08.2025 | 22,13 | 23,10 | 21,96 | 23,07 | 4,77% | 1.766.289,00 |
| 11.08.2025 | 22,65 | 22,91 | 21,78 | 22,02 | -2,35% | 2.387.796,00 |
| 08.08.2025 | 22,68 | 23,05 | 22,33 | 22,55 | -1,23% | 3.362.101,00 |
| 07.08.2025 | 23,75 | 23,86 | 22,62 | 22,83 | -3,30% | 4.135.987,00 |
| 06.08.2025 | 22,26 | 23,74 | 21,03 | 23,61 | -11,31% | 8.454.037,00 |
| 05.08.2025 | 26,91 | 26,99 | 26,47 | 26,62 | -1,26% | 1.880.915,00 |
| 04.08.2025 | 26,52 | 27,16 | 26,38 | 26,96 | 1,20% | 1.266.266,00 |
| 01.08.2025 | 26,59 | 26,79 | 26,17 | 26,64 | -0,11% | 1.115.145,00 |
| 31.07.2025 | 27,33 | 27,33 | 26,54 | 26,67 | -3,02% | 1.565.264,00 |
| 30.07.2025 | 28,21 | 28,22 | 27,47 | 27,50 | -2,03% | 1.118.249,00 |
| 29.07.2025 | 27,89 | 28,18 | 27,85 | 28,07 | -0,21% | 709.766,00 |
| 28.07.2025 | 28,39 | 28,39 | 27,88 | 28,13 | -1,06% | 1.188.865,00 |
| 25.07.2025 | 28,26 | 28,44 | 27,96 | 28,43 | 1,14% | 811.158,00 |
| 24.07.2025 | 28,22 | 28,36 | 28,01 | 28,11 | -0,04% | 667.970,00 |
| 23.07.2025 | 27,73 | 28,15 | 27,71 | 28,12 | 2,07% | 820.709,00 |
| 22.07.2025 | 27,06 | 27,58 | 26,98 | 27,55 | 2,26% | 933.307,00 |
| 21.07.2025 | 27,04 | 27,12 | 26,84 | 26,94 | -0,07% | 571.455,00 |
| 18.07.2025 | 27,29 | 27,31 | 26,89 | 26,96 | -0,70% | 614.354,00 |
| 17.07.2025 | 26,95 | 27,20 | 26,82 | 27,15 | 0,22% | 709.338,00 |
| 16.07.2025 | 27,15 | 27,35 | 26,63 | 27,09 | 0,15% | 761.379,00 |
| 15.07.2025 | 27,67 | 27,91 | 27,02 | 27,05 | -1,31% | 1.099.088,00 |
| 14.07.2025 | 27,67 | 27,80 | 26,95 | 27,41 | -0,44% | 1.144.405,00 |
| 11.07.2025 | 27,01 | 27,72 | 26,85 | 27,53 | 0,95% | 1.075.246,00 |
| 10.07.2025 | 27,25 | 27,70 | 27,06 | 27,27 | 0,18% | 1.025.472,00 |
| 09.07.2025 | 27,28 | 27,43 | 26,97 | 27,22 | 0,29% | 664.564,00 |
| 08.07.2025 | 26,84 | 27,27 | 26,78 | 27,14 | 1,50% | 986.366,00 |
| 07.07.2025 | 27,13 | 27,48 | 26,69 | 26,74 | -1,69% | 816.068,00 |
| 03.07.2025 | 27,26 | 27,47 | 27,17 | 27,20 | -0,22% | 454.245,00 |