18,390€
0,31%
Echtzeit-Aktienkurs Perrigo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Perrigo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,67 | 18,75 | 18,23 | 18,33 | -1,99% | - |
| 14.10.2025 | 18,22 | 18,76 | 18,19 | 18,71 | 1,24% | - |
| 13.10.2025 | 18,46 | 18,63 | 18,40 | 18,48 | -0,79% | - |
| 10.10.2025 | 18,65 | 18,65 | 18,62 | 18,62 | -1,17% | - |
| 09.10.2025 | 18,62 | 19,03 | 18,57 | 18,84 | 1,36% | 533,00 |
| 08.10.2025 | 18,68 | 18,78 | 18,46 | 18,59 | -0,29% | 232,00 |
| 07.10.2025 | 18,82 | 19,02 | 18,62 | 18,65 | -0,69% | - |
| 06.10.2025 | 19,23 | 19,34 | 18,75 | 18,78 | -2,28% | 100,00 |
| 03.10.2025 | 18,94 | 19,29 | 18,89 | 19,21 | 1,71% | - |
| 02.10.2025 | 19,17 | 19,30 | 18,89 | 18,89 | -1,67% | 178,00 |
| 01.10.2025 | 18,88 | 19,23 | 18,79 | 19,21 | 3,54% | 18.880,00 |
| 30.09.2025 | 18,49 | 18,60 | 18,35 | 18,55 | 0,11% | 880,00 |
| 29.09.2025 | 18,34 | 18,59 | 18,07 | 18,53 | 2,70% | 988,00 |
| 26.09.2025 | 17,79 | 18,07 | 17,79 | 18,05 | 1,48% | - |
| 25.09.2025 | 18,24 | 18,31 | 17,78 | 17,78 | -2,19% | - |
| 24.09.2025 | 17,92 | 18,34 | 17,82 | 18,18 | 2,02% | 50,00 |
| 23.09.2025 | 17,63 | 17,95 | 17,63 | 17,82 | 0,88% | 213,00 |
| 22.09.2025 | 18,09 | 18,14 | 17,42 | 17,67 | -1,98% | 26,00 |
| 19.09.2025 | 18,17 | 18,37 | 17,98 | 18,02 | -0,08% | - |
| 18.09.2025 | 17,97 | 18,08 | 17,87 | 18,04 | 0,59% | 127,00 |
| 17.09.2025 | 18,02 | 18,18 | 17,89 | 17,93 | -0,66% | - |
| 16.09.2025 | 18,47 | 18,84 | 18,02 | 18,05 | -2,75% | 986,00 |
| 15.09.2025 | 19,01 | 19,04 | 18,47 | 18,56 | -1,76% | 13,00 |
| 10.09.2025 | 19,01 | 19,16 | 18,84 | 18,90 | -0,74% | 8,00 |
| 09.09.2025 | 19,00 | 19,22 | 18,88 | 19,04 | -0,05% | 2.054,00 |
| 08.09.2025 | 19,35 | 19,66 | 18,86 | 19,05 | -1,45% | 473,00 |
| 05.09.2025 | 19,99 | 20,17 | 19,02 | 19,33 | -3,31% | - |
| 04.09.2025 | 20,01 | 20,12 | 19,80 | 19,99 | -0,12% | 3,00 |
| 03.09.2025 | 20,13 | 20,26 | 19,94 | 20,01 | -0,73% | - |
| 02.09.2025 | 20,28 | 20,51 | 20,02 | 20,16 | -0,67% | - |
| 01.09.2025 | 20,26 | 20,33 | 20,23 | 20,30 | -0,02% | 75,00 |
| 29.08.2025 | 20,07 | 20,33 | 20,02 | 20,30 | -0,25% | 28,00 |
| 28.08.2025 | 20,57 | 20,60 | 20,18 | 20,35 | -0,97% | 33,00 |
| 27.08.2025 | 20,44 | 20,73 | 20,42 | 20,55 | 0,74% | 1.105,00 |
| 26.08.2025 | 20,44 | 20,57 | 20,30 | 20,40 | -0,73% | - |
| 25.08.2025 | 20,90 | 20,99 | 20,42 | 20,55 | -1,72% | 21,00 |
| 22.08.2025 | 20,22 | 20,99 | 20,18 | 20,91 | 3,51% | - |
| 21.08.2025 | 20,31 | 20,66 | 20,19 | 20,20 | -0,64% | - |
| 20.08.2025 | 20,24 | 20,45 | 20,16 | 20,33 | 0,44% | 100,00 |
| 19.08.2025 | 19,74 | 20,38 | 19,66 | 20,24 | 2,47% | 50,00 |
| 18.08.2025 | 19,41 | 19,84 | 19,34 | 19,75 | 1,67% | - |
| 15.08.2025 | 19,89 | 19,90 | 19,38 | 19,43 | -1,76% | - |
| 14.08.2025 | 20,19 | 20,26 | 19,64 | 19,78 | -2,22% | - |
| 13.08.2025 | 19,74 | 20,28 | 19,47 | 20,23 | 2,51% | - |
| 12.08.2025 | 18,98 | 19,78 | 18,91 | 19,73 | 3,87% | 593,00 |
| 11.08.2025 | 19,36 | 19,67 | 18,76 | 19,00 | -2,20% | 50,00 |
| 08.08.2025 | 19,62 | 19,77 | 19,19 | 19,42 | -0,80% | 2.093,00 |
| 07.08.2025 | 20,24 | 20,44 | 19,49 | 19,58 | -3,55% | 21,00 |
| 06.08.2025 | 23,07 | 23,11 | 18,61 | 20,30 | -11,87% | 1.841,00 |
| 05.08.2025 | 23,37 | 23,47 | 22,88 | 23,04 | -1,16% | 150,00 |
| 04.08.2025 | 23,09 | 23,43 | 22,80 | 23,31 | 1,08% | 60,00 |
| 01.08.2025 | 23,27 | 23,28 | 22,68 | 23,06 | -1,28% | - |
| 31.07.2025 | 24,12 | 24,17 | 23,23 | 23,36 | -3,15% | - |
| 30.07.2025 | 24,34 | 24,58 | 24,05 | 24,12 | -0,74% | 80,00 |
| 29.07.2025 | 24,35 | 24,43 | 24,12 | 24,30 | 0,04% | - |
| 28.07.2025 | 24,33 | 24,46 | 24,02 | 24,29 | 0,37% | 14,00 |
| 25.07.2025 | 23,98 | 24,20 | 23,88 | 24,20 | 1,13% | 82,00 |
| 24.07.2025 | 23,83 | 24,04 | 23,77 | 23,93 | 0,13% | - |
| 23.07.2025 | 23,56 | 23,97 | 23,53 | 23,90 | 1,92% | - |
| 22.07.2025 | 23,07 | 23,53 | 22,97 | 23,45 | 1,87% | - |
| 21.07.2025 | 23,21 | 23,23 | 22,96 | 23,02 | -0,69% | 1.500,00 |
| 18.07.2025 | 23,43 | 23,43 | 23,15 | 23,18 | -1,02% | - |
| 17.07.2025 | 23,31 | 23,45 | 23,17 | 23,42 | 0,64% | 2,00 |
| 16.07.2025 | 23,23 | 23,55 | 22,81 | 23,27 | -0,21% | - |
| 15.07.2025 | 23,49 | 23,99 | 23,30 | 23,32 | -0,72% | 63,00 |
| 14.07.2025 | 23,46 | 23,79 | 23,07 | 23,49 | -0,38% | 80,00 |
| 11.07.2025 | 23,27 | 23,71 | 23,00 | 23,58 | 1,07% | 375,00 |
| 10.07.2025 | 23,15 | 23,70 | 23,11 | 23,33 | 0,37% | 213,00 |
| 09.07.2025 | 23,14 | 23,36 | 23,05 | 23,24 | 0,32% | 25,00 |
| 08.07.2025 | 22,78 | 23,29 | 22,72 | 23,17 | 1,45% | - |
| 07.07.2025 | 23,07 | 23,30 | 22,78 | 22,84 | -0,61% | - |
| 04.07.2025 | 23,05 | 23,06 | 22,94 | 22,98 | -0,80% | 1,00 |
| 03.07.2025 | 23,13 | 23,34 | 23,10 | 23,16 | 0,54% | - |
| 02.07.2025 | 23,30 | 23,43 | 22,91 | 23,04 | -0,97% | - |
| 01.07.2025 | 22,67 | 23,69 | 22,51 | 23,26 | 2,58% | 102,00 |
| 30.06.2025 | 22,79 | 22,79 | 22,37 | 22,68 | -0,04% | 35,00 |
| 27.06.2025 | 22,79 | 23,00 | 22,55 | 22,69 | -0,22% | - |
| 26.06.2025 | 22,82 | 22,91 | 22,55 | 22,74 | -0,48% | - |
| 25.06.2025 | 23,13 | 23,13 | 22,83 | 22,85 | -0,87% | 2,00 |
| 24.06.2025 | 22,95 | 23,13 | 22,87 | 23,05 | 0,96% | - |
| 23.06.2025 | 22,97 | 23,16 | 22,54 | 22,83 | -0,83% | - |
| 20.06.2025 | 22,79 | 23,04 | 22,76 | 23,02 | 1,48% | - |
| 19.06.2025 | 22,92 | 22,93 | 22,68 | 22,68 | -1,18% | 4,00 |
| 18.06.2025 | 22,88 | 23,03 | 22,77 | 22,95 | 0,31% | - |
| 17.06.2025 | 23,02 | 23,05 | 22,78 | 22,88 | -1,00% | 11,00 |
| 16.06.2025 | 23,08 | 23,39 | 22,93 | 23,11 | 0,15% | - |
| 13.06.2025 | 23,32 | 23,48 | 23,06 | 23,08 | -1,91% | 100,00 |
| 12.06.2025 | 23,65 | 23,73 | 23,26 | 23,53 | -1,42% | 47,00 |
| 11.06.2025 | 24,12 | 24,26 | 23,59 | 23,87 | -1,16% | - |
| 10.06.2025 | 22,91 | 24,28 | 22,82 | 24,15 | 5,00% | 1,00 |
| 09.06.2025 | 22,88 | 23,14 | 22,88 | 23,00 | 0,13% | 1,00 |
| 06.06.2025 | 22,78 | 23,06 | 22,78 | 22,97 | 1,15% | - |
| 05.06.2025 | 23,02 | 23,09 | 22,64 | 22,71 | -1,48% | 50,00 |
| 04.06.2025 | 23,34 | 23,35 | 22,93 | 23,05 | -1,20% | - |
| 03.06.2025 | 23,30 | 23,44 | 23,06 | 23,33 | -0,04% | - |
| 02.06.2025 | 23,43 | 23,54 | 23,07 | 23,34 | -1,10% | 10,00 |
| 30.05.2025 | 23,72 | 23,76 | 23,29 | 23,60 | -1,13% | 72,00 |
| 29.05.2025 | 24,43 | 24,43 | 23,50 | 23,87 | -0,46% | - |
| 28.05.2025 | 24,13 | 24,20 | 23,88 | 23,98 | -0,54% | - |
| 27.05.2025 | 23,57 | 24,17 | 23,53 | 24,11 | 2,23% | 49,00 |