16,170$
0,50%
Echtzeit-Aktienkurs Perrigo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Perrigo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 16,34 | 16,68 | 16,08 | 16,17 | 0,50% | 1.747.751,00 |
| 19.10.2026 | 16,59 | 16,79 | 16,03 | 16,09 | -3,25% | 2.893.680,00 |
| 16.10.2026 | 16,54 | 16,68 | 16,26 | 16,63 | 0,91% | 2.439.562,00 |
| 15.10.2026 | 16,16 | 16,66 | 16,08 | 16,48 | 3,32% | 3.307.423,00 |
| 14.10.2026 | 15,29 | 16,17 | 15,13 | 15,95 | 3,77% | 4.635.250,00 |
| 13.10.2026 | 15,19 | 15,73 | 15,19 | 15,37 | -0,52% | 1.761.694,00 |
| 12.10.2026 | 14,90 | 15,52 | 14,86 | 15,45 | 2,59% | 1.840.187,00 |
| 09.10.2026 | 14,24 | 15,52 | 14,24 | 15,06 | 3,86% | 4.336.338,00 |
| 08.10.2026 | 14,45 | 14,56 | 14,10 | 14,50 | -0,34% | 2.879.250,00 |
| 07.10.2026 | 14,00 | 14,62 | 14,00 | 14,55 | 3,93% | 1.906.548,00 |
| 06.10.2026 | 14,57 | 14,63 | 13,91 | 14,00 | -3,05% | 2.028.311,00 |
| 05.10.2026 | 14,20 | 14,58 | 14,02 | 14,44 | 1,26% | 1.878.397,00 |
| 02.10.2026 | 14,18 | 14,80 | 14,12 | 14,26 | 1,71% | 2.168.941,00 |
| 01.10.2026 | 14,72 | 14,87 | 14,02 | 14,02 | -5,01% | 2.635.624,00 |
| 30.09.2026 | 15,07 | 15,14 | 14,73 | 14,76 | -1,60% | 2.548.592,00 |
| 29.09.2026 | 15,13 | 15,20 | 14,84 | 15,00 | -0,66% | 2.598.370,00 |
| 28.09.2026 | 15,21 | 15,43 | 14,90 | 15,10 | -2,08% | 2.889.413,00 |
| 25.09.2026 | 14,81 | 15,69 | 14,22 | 15,42 | 5,04% | 4.274.640,00 |
| 24.09.2026 | 13,87 | 15,10 | 13,84 | 14,68 | 6,07% | 7.733.733,00 |
| 23.09.2026 | 14,22 | 14,46 | 13,76 | 13,84 | -3,28% | 1.455.693,00 |
| 22.09.2026 | 14,20 | 14,45 | 14,16 | 14,31 | 1,27% | 2.322.183,00 |
| 21.09.2026 | 14,00 | 14,22 | 13,61 | 14,13 | 4,20% | 1.709.343,00 |
| 18.09.2026 | 13,45 | 13,67 | 13,15 | 13,56 | 0,59% | 6.805.164,00 |
| 17.09.2026 | 13,75 | 13,81 | 13,27 | 13,48 | -0,44% | 2.246.792,00 |
| 16.09.2026 | 13,66 | 13,84 | 13,35 | 13,54 | -0,15% | 2.105.110,00 |
| 15.09.2026 | 13,67 | 13,82 | 13,45 | 13,56 | -0,66% | 2.280.523,00 |
| 14.09.2026 | 13,70 | 14,28 | 13,59 | 13,65 | -0,07% | 1.925.207,00 |
| 11.09.2026 | 13,57 | 13,76 | 13,50 | 13,66 | 0,52% | 1.828.665,00 |
| 10.09.2026 | 14,17 | 14,48 | 13,57 | 13,59 | -5,23% | 1.982.869,00 |
| 09.09.2026 | 14,66 | 14,68 | 14,18 | 14,34 | -1,65% | 2.701.983,00 |
| 08.09.2026 | 14,81 | 14,89 | 14,48 | 14,58 | -2,28% | 3.060.776,00 |
| 04.09.2026 | 14,07 | 15,00 | 14,07 | 14,92 | 4,56% | 2.197.095,00 |
| 03.09.2026 | 14,71 | 14,80 | 14,10 | 14,27 | -1,52% | 1.873.643,00 |
| 02.09.2026 | 14,45 | 14,85 | 14,30 | 14,49 | 0,42% | 2.686.208,00 |
| 01.09.2026 | 14,60 | 14,90 | 14,32 | 14,43 | -1,43% | 2.249.177,00 |
| 31.08.2026 | 14,34 | 14,70 | 14,26 | 14,64 | 1,10% | 2.460.175,00 |
| 28.08.2026 | 14,09 | 14,57 | 14,00 | 14,48 | 0,77% | 2.603.925,00 |
| 27.08.2026 | 14,63 | 14,65 | 14,16 | 14,37 | -2,64% | 2.735.876,00 |
| 26.08.2026 | 14,51 | 14,80 | 14,38 | 14,76 | 1,93% | 2.600.144,00 |
| 25.08.2026 | 14,20 | 14,64 | 14,01 | 14,48 | 1,47% | 3.165.669,00 |
| 24.08.2026 | 14,18 | 14,35 | 14,04 | 14,27 | 0,14% | 2.105.013,00 |
| 21.08.2026 | 13,68 | 14,26 | 13,52 | 14,25 | 4,01% | 2.580.029,00 |
| 20.08.2026 | 13,71 | 13,95 | 13,49 | 13,70 | -1,86% | 2.370.442,00 |
| 19.08.2026 | 13,19 | 13,97 | 13,19 | 13,96 | 7,63% | 2.566.853,00 |
| 18.08.2026 | 12,96 | 13,19 | 12,80 | 12,97 | 1,17% | 2.182.409,00 |
| 17.08.2026 | 13,04 | 13,21 | 12,81 | 12,82 | -1,69% | 2.137.321,00 |
| 14.08.2026 | 12,72 | 13,06 | 12,61 | 13,04 | 1,64% | 2.062.426,00 |
| 13.08.2026 | 12,80 | 13,08 | 12,51 | 12,83 | 1,10% | 2.527.409,00 |
| 12.08.2026 | 12,58 | 12,76 | 12,16 | 12,69 | -1,25% | 2.361.123,00 |
| 11.08.2026 | 12,53 | 12,95 | 12,42 | 12,85 | 1,66% | 2.270.909,00 |
| 10.08.2026 | 12,63 | 12,78 | 12,36 | 12,64 | -1,56% | 2.006.152,00 |
| 07.08.2026 | 12,61 | 13,04 | 12,42 | 12,84 | 2,39% | 2.107.034,00 |
| 06.08.2026 | 13,20 | 13,20 | 12,37 | 12,54 | -5,50% | 4.263.072,00 |
| 05.08.2026 | 12,62 | 13,66 | 12,61 | 13,27 | 23,10% | 8.181.649,00 |
| 04.08.2026 | 10,54 | 10,79 | 10,36 | 10,78 | 0,94% | 2.859.613,00 |
| 03.08.2026 | 10,31 | 10,70 | 10,31 | 10,68 | 5,64% | 3.287.620,00 |
| 31.07.2026 | 10,24 | 10,33 | 10,01 | 10,11 | -1,94% | 2.880.075,00 |
| 30.07.2026 | 10,40 | 10,46 | 10,24 | 10,31 | -1,15% | 2.696.091,00 |
| 29.07.2026 | 10,19 | 10,57 | 10,17 | 10,43 | 1,26% | 3.889.070,00 |
| 28.07.2026 | 10,35 | 10,63 | 10,15 | 10,30 | 1,58% | 2.700.403,00 |
| 27.07.2026 | 10,34 | 10,50 | 10,13 | 10,14 | 0,50% | 3.139.021,00 |
| 24.07.2026 | 10,18 | 10,41 | 10,03 | 10,09 | -0,10% | 2.544.847,00 |
| 23.07.2026 | 10,30 | 10,31 | 9,86 | 10,10 | -3,53% | 3.013.472,00 |
| 22.07.2026 | 10,65 | 10,80 | 10,44 | 10,47 | 0,00% | 2.798.502,00 |
| 21.07.2026 | 10,49 | 10,66 | 10,28 | 10,47 | -1,13% | 1.849.304,00 |
| 20.07.2026 | 10,81 | 10,83 | 10,43 | 10,59 | -1,21% | 2.333.430,00 |
| 17.07.2026 | 11,17 | 11,36 | 10,50 | 10,72 | -3,94% | 2.668.331,00 |
| 16.07.2026 | 10,29 | 11,18 | 10,29 | 11,16 | 9,95% | 3.039.037,00 |
| 15.07.2026 | 9,93 | 10,35 | 9,91 | 10,15 | 2,53% | 2.645.482,00 |
| 14.07.2026 | 10,10 | 10,20 | 9,81 | 9,90 | -2,65% | 2.635.045,00 |
| 13.07.2026 | 10,27 | 10,44 | 10,11 | 10,17 | -0,49% | 2.813.518,00 |
| 10.07.2026 | 10,56 | 10,67 | 10,17 | 10,22 | -1,83% | 3.394.095,00 |
| 09.07.2026 | 10,57 | 10,82 | 10,38 | 10,41 | -1,05% | 2.765.645,00 |
| 08.07.2026 | 11,20 | 11,20 | 10,46 | 10,52 | -5,99% | 2.864.787,00 |
| 07.07.2026 | 11,19 | 11,59 | 11,06 | 11,19 | 0,90% | 3.753.216,00 |
| 06.07.2026 | 11,00 | 11,24 | 10,78 | 11,09 | 0,64% | 2.527.939,00 |
| 02.07.2026 | 10,49 | 11,05 | 10,44 | 11,02 | 6,89% | 3.336.052,00 |
| 01.07.2026 | 10,50 | 10,58 | 10,21 | 10,31 | -0,77% | 5.438.496,00 |
| 30.06.2026 | 10,15 | 10,66 | 10,01 | 10,39 | 3,38% | 3.921.797,00 |
| 29.06.2026 | 9,90 | 10,08 | 9,56 | 10,05 | 1,01% | 4.348.189,00 |
| 26.06.2026 | 9,67 | 10,22 | 9,66 | 9,95 | 2,79% | 21.942.522,00 |
| 25.06.2026 | 9,86 | 10,04 | 9,60 | 9,68 | -0,82% | 2.655.698,00 |
| 24.06.2026 | 9,57 | 9,83 | 9,53 | 9,76 | 2,85% | 2.743.996,00 |
| 23.06.2026 | 9,66 | 9,76 | 9,40 | 9,49 | -1,15% | 3.338.895,00 |
| 22.06.2026 | 10,11 | 10,20 | 9,58 | 9,60 | -6,34% | 2.637.278,00 |
| 18.06.2026 | 10,05 | 10,25 | 9,83 | 10,25 | 0,89% | 5.131.294,00 |
| 17.06.2026 | 10,60 | 10,77 | 10,02 | 10,16 | -4,78% | 3.159.526,00 |
| 16.06.2026 | 10,70 | 10,90 | 10,63 | 10,67 | -0,28% | 2.297.030,00 |
| 15.06.2026 | 11,19 | 11,38 | 10,59 | 10,70 | -2,64% | 2.724.675,00 |
| 12.06.2026 | 11,07 | 11,33 | 10,85 | 10,99 | 0,83% | 3.241.831,00 |
| 11.06.2026 | 11,19 | 11,19 | 10,55 | 10,90 | -2,42% | 3.558.173,00 |
| 10.06.2026 | 11,14 | 11,77 | 10,98 | 11,17 | -0,09% | 5.609.708,00 |
| 09.06.2026 | 11,00 | 11,58 | 10,89 | 11,18 | -3,70% | 5.206.894,00 |
| 08.06.2026 | 10,90 | 11,95 | 10,85 | 11,61 | 7,20% | 4.990.326,00 |
| 05.06.2026 | 10,67 | 10,87 | 10,62 | 10,83 | 1,50% | 2.999.212,00 |
| 04.06.2026 | 10,65 | 10,87 | 10,36 | 10,67 | 2,01% | 2.569.139,00 |
| 03.06.2026 | 10,36 | 10,47 | 10,19 | 10,46 | 0,00% | 2.328.748,00 |
| 02.06.2026 | 10,60 | 10,77 | 10,26 | 10,46 | -2,79% | 3.503.989,00 |
| 01.06.2026 | 10,96 | 11,12 | 10,58 | 10,76 | -2,62% | 2.641.246,00 |
| 29.05.2026 | 11,14 | 11,41 | 11,02 | 11,05 | -3,41% | 2.344.832,00 |