27,200$
-0,22%
Echtzeit-Aktienkurs Perrigo Company PLC
Bid:
Ask:
Aktienkurse zur Perrigo Company PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 27,26 | 27,47 | 27,17 | 27,20 | -0,22% | 454.245,00 |
| 02.07.2025 | 27,57 | 27,61 | 27,03 | 27,26 | -0,62% | 1.429.035,00 |
| 01.07.2025 | 26,58 | 27,88 | 26,54 | 27,43 | 2,66% | 1.205.216,00 |
| 30.06.2025 | 26,56 | 26,77 | 26,32 | 26,72 | 0,68% | 902.604,00 |
| 27.06.2025 | 26,65 | 26,93 | 26,36 | 26,54 | -0,11% | 932.959,00 |
| 26.06.2025 | 26,65 | 26,85 | 26,44 | 26,57 | -0,19% | 973.473,00 |
| 25.06.2025 | 26,65 | 26,89 | 26,45 | 26,62 | -0,49% | 769.028,00 |
| 24.06.2025 | 26,81 | 26,87 | 26,50 | 26,75 | 1,13% | 925.659,00 |
| 23.06.2025 | 26,36 | 26,46 | 26,03 | 26,45 | -0,19% | 745.655,00 |
| 20.06.2025 | 26,39 | 26,54 | 26,32 | 26,50 | 0,68% | 1.381.822,00 |
| 18.06.2025 | 26,24 | 26,54 | 26,15 | 26,32 | 0,19% | 912.079,00 |
| 17.06.2025 | 26,57 | 26,59 | 26,19 | 26,27 | -1,57% | 790.769,00 |
| 16.06.2025 | 26,87 | 27,12 | 26,58 | 26,69 | 0,15% | 1.068.990,00 |
| 13.06.2025 | 26,95 | 27,09 | 26,62 | 26,65 | -2,20% | 1.244.988,00 |
| 12.06.2025 | 27,27 | 27,40 | 26,93 | 27,25 | -0,44% | 769.915,00 |
| 11.06.2025 | 27,67 | 27,81 | 27,11 | 27,37 | -0,83% | 1.063.140,00 |
| 10.06.2025 | 26,27 | 27,75 | 26,18 | 27,60 | 5,46% | 1.539.566,00 |
| 09.06.2025 | 26,24 | 26,42 | 26,11 | 26,17 | 0,04% | 1.069.948,00 |
| 06.06.2025 | 26,18 | 26,30 | 25,96 | 26,16 | 0,73% | 686.282,00 |
| 05.06.2025 | 26,30 | 26,30 | 25,95 | 25,97 | -1,10% | 1.088.688,00 |
| 04.06.2025 | 26,49 | 26,64 | 26,20 | 26,26 | -0,98% | 1.657.788,00 |
| 03.06.2025 | 26,61 | 26,66 | 26,21 | 26,52 | -0,71% | 1.204.495,00 |
| 02.06.2025 | 26,86 | 26,98 | 26,36 | 26,71 | -0,22% | 908.460,00 |
| 30.05.2025 | 26,86 | 26,97 | 26,38 | 26,77 | -1,33% | 1.023.325,00 |
| 29.05.2025 | 27,14 | 27,32 | 26,71 | 27,13 | 0,11% | 873.128,00 |
| 28.05.2025 | 27,27 | 27,40 | 26,97 | 27,10 | -0,84% | 1.060.694,00 |
| 27.05.2025 | 26,89 | 27,39 | 26,68 | 27,33 | 2,90% | 920.872,00 |
| 23.05.2025 | 26,27 | 26,61 | 26,19 | 26,56 | 0,61% | 1.277.471,00 |
| 22.05.2025 | 26,79 | 26,92 | 26,39 | 26,40 | -1,90% | 911.784,00 |
| 21.05.2025 | 27,35 | 27,48 | 26,91 | 26,91 | -1,86% | 1.186.114,00 |
| 20.05.2025 | 27,14 | 27,49 | 27,14 | 27,42 | 0,81% | 980.712,00 |
| 19.05.2025 | 26,86 | 27,21 | 26,76 | 27,20 | 0,55% | 1.023.214,00 |
| 16.05.2025 | 26,33 | 27,05 | 26,32 | 27,05 | 2,89% | 1.042.536,00 |
| 15.05.2025 | 26,13 | 26,33 | 26,01 | 26,29 | 1,08% | 1.801.184,00 |
| 14.05.2025 | 26,23 | 26,24 | 25,81 | 26,01 | -0,80% | 1.256.484,00 |
| 13.05.2025 | 26,83 | 26,94 | 26,21 | 26,22 | -2,85% | 1.582.084,00 |
| 12.05.2025 | 27,38 | 27,90 | 26,82 | 26,99 | -0,07% | 2.545.763,00 |
| 09.05.2025 | 26,77 | 27,19 | 26,77 | 27,01 | 0,78% | 1.447.098,00 |
| 08.05.2025 | 26,34 | 27,27 | 26,26 | 26,80 | 1,48% | 2.636.640,00 |
| 07.05.2025 | 25,75 | 26,85 | 25,27 | 26,41 | 7,01% | 3.108.927,00 |
| 06.05.2025 | 25,11 | 25,16 | 24,60 | 24,68 | -2,22% | 2.168.630,00 |
| 05.05.2025 | 25,45 | 25,50 | 24,85 | 25,24 | -1,52% | 1.519.077,00 |
| 02.05.2025 | 25,59 | 25,98 | 25,42 | 25,63 | 1,42% | 888.624,00 |
| 01.05.2025 | 25,77 | 25,77 | 25,11 | 25,27 | -1,75% | 828.468,00 |
| 30.04.2025 | 25,51 | 25,79 | 25,15 | 25,72 | 0,39% | 1.346.961,00 |
| 29.04.2025 | 25,04 | 25,80 | 24,92 | 25,62 | 1,71% | 1.055.613,00 |
| 28.04.2025 | 25,10 | 25,74 | 24,96 | 25,19 | -0,12% | 1.123.469,00 |
| 25.04.2025 | 24,93 | 25,30 | 24,53 | 25,22 | 1,33% | 1.144.930,00 |
| 24.04.2025 | 24,94 | 25,09 | 24,60 | 24,89 | 0,61% | 976.890,00 |
| 23.04.2025 | 25,01 | 25,47 | 24,60 | 24,74 | -0,28% | 1.600.966,00 |
| 22.04.2025 | 24,66 | 24,86 | 24,50 | 24,81 | 1,85% | 900.084,00 |
| 21.04.2025 | 25,23 | 25,43 | 24,10 | 24,36 | -3,79% | 995.752,00 |
| 17.04.2025 | 25,12 | 25,52 | 25,01 | 25,32 | 0,72% | 848.405,00 |
| 16.04.2025 | 25,04 | 25,57 | 24,98 | 25,14 | 0,32% | 1.185.656,00 |
| 15.04.2025 | 24,99 | 25,25 | 24,85 | 25,06 | 0,24% | 757.886,00 |
| 14.04.2025 | 24,97 | 25,13 | 24,59 | 25,00 | 1,46% | 816.637,00 |
| 11.04.2025 | 24,66 | 24,83 | 24,09 | 24,64 | 1,15% | 1.630.489,00 |
| 10.04.2025 | 25,41 | 25,50 | 23,71 | 24,36 | -5,84% | 1.559.199,00 |
| 09.04.2025 | 24,24 | 26,05 | 23,76 | 25,87 | 5,38% | 2.396.520,00 |
| 08.04.2025 | 26,58 | 26,69 | 24,16 | 24,55 | -5,72% | 2.554.605,00 |
| 07.04.2025 | 25,40 | 26,96 | 25,22 | 26,04 | -1,03% | 2.803.880,00 |
| 04.04.2025 | 26,01 | 26,68 | 25,71 | 26,31 | -2,19% | 3.242.725,00 |
| 03.04.2025 | 27,46 | 27,89 | 26,83 | 26,90 | -3,62% | 2.038.728,00 |
| 02.04.2025 | 27,64 | 27,95 | 27,49 | 27,91 | 0,76% | 839.869,00 |
| 01.04.2025 | 28,04 | 28,09 | 27,49 | 27,70 | -1,21% | 1.240.383,00 |
| 31.03.2025 | 27,84 | 28,20 | 27,77 | 28,04 | -0,07% | 1.305.975,00 |
| 28.03.2025 | 27,67 | 28,18 | 27,37 | 28,06 | 1,12% | 1.802.563,00 |
| 27.03.2025 | 27,55 | 27,79 | 27,37 | 27,75 | 1,43% | 1.143.740,00 |
| 26.03.2025 | 27,19 | 27,53 | 27,08 | 27,36 | 0,59% | 1.100.565,00 |
| 25.03.2025 | 27,89 | 27,89 | 27,17 | 27,20 | -1,95% | 1.146.543,00 |
| 24.03.2025 | 27,93 | 28,06 | 27,63 | 27,74 | -0,72% | 1.265.004,00 |
| 21.03.2025 | 28,14 | 28,40 | 27,86 | 27,94 | -1,93% | 1.984.573,00 |
| 20.03.2025 | 27,81 | 28,63 | 27,70 | 28,49 | 2,19% | 2.025.655,00 |
| 19.03.2025 | 27,82 | 28,16 | 27,64 | 27,88 | 0,04% | 1.444.074,00 |
| 18.03.2025 | 28,25 | 29,08 | 27,81 | 27,87 | -1,41% | 2.300.223,00 |
| 17.03.2025 | 27,21 | 28,58 | 27,21 | 28,27 | 3,71% | 1.780.195,00 |
| 14.03.2025 | 26,97 | 27,31 | 26,64 | 27,26 | 1,56% | 1.264.717,00 |
| 13.03.2025 | 27,37 | 27,59 | 26,76 | 26,84 | -2,33% | 1.442.476,00 |
| 12.03.2025 | 27,80 | 27,99 | 27,34 | 27,48 | -1,43% | 1.452.948,00 |
| 11.03.2025 | 27,39 | 28,15 | 27,05 | 27,88 | 1,60% | 1.905.165,00 |
| 10.03.2025 | 27,27 | 28,12 | 27,27 | 27,44 | -1,15% | 2.040.225,00 |
| 07.03.2025 | 28,29 | 28,68 | 27,69 | 27,76 | -3,21% | 1.927.340,00 |
| 06.03.2025 | 29,34 | 29,41 | 28,48 | 28,68 | -2,68% | 2.501.717,00 |
| 05.03.2025 | 29,10 | 29,55 | 28,86 | 29,47 | 0,61% | 1.793.265,00 |
| 04.03.2025 | 28,84 | 29,80 | 28,73 | 29,29 | 1,00% | 3.030.256,00 |
| 03.03.2025 | 29,49 | 30,93 | 28,72 | 29,00 | 0,00% | 3.893.796,00 |
| 28.02.2025 | 27,65 | 29,53 | 27,23 | 29,00 | 20,18% | 7.558.406,00 |
| 27.02.2025 | 24,80 | 25,30 | 24,04 | 24,13 | -3,09% | 2.459.070,00 |
| 26.02.2025 | 25,23 | 25,40 | 24,76 | 24,90 | -1,27% | 2.005.406,00 |
| 25.02.2025 | 25,44 | 25,61 | 25,02 | 25,22 | -0,08% | 1.436.045,00 |
| 24.02.2025 | 25,50 | 25,62 | 25,15 | 25,24 | -0,39% | 1.728.440,00 |
| 21.02.2025 | 25,30 | 25,57 | 25,11 | 25,34 | 0,40% | 1.872.937,00 |
| 20.02.2025 | 24,77 | 25,52 | 24,71 | 25,24 | 1,77% | 2.135.734,00 |
| 19.02.2025 | 24,08 | 24,84 | 23,86 | 24,80 | 2,73% | 1.466.926,00 |
| 18.02.2025 | 24,35 | 24,54 | 24,06 | 24,14 | -1,43% | 1.186.039,00 |
| 14.02.2025 | 24,78 | 24,89 | 24,46 | 24,49 | -1,25% | 893.542,00 |
| 13.02.2025 | 24,40 | 24,85 | 24,19 | 24,80 | 2,06% | 1.310.204,00 |
| 12.02.2025 | 24,21 | 24,46 | 23,98 | 24,30 | 0,41% | 994.305,00 |
| 11.02.2025 | 24,40 | 24,42 | 24,09 | 24,20 | -1,22% | 1.038.212,00 |
| 10.02.2025 | 24,62 | 24,68 | 24,21 | 24,50 | -0,41% | 1.095.854,00 |