23,990€
0,73%
Echtzeit-Aktienkurs Perrigo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Perrigo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 23,85 | 24,12 | 23,74 | 23,94 | 0,50% | - |
| 08.05.2025 | 23,50 | 24,30 | 23,29 | 23,82 | 2,32% | - |
| 07.05.2025 | 21,83 | 23,62 | 21,79 | 23,28 | 7,58% | 235,00 |
| 06.05.2025 | 22,25 | 22,27 | 21,64 | 21,64 | -2,87% | 57,00 |
| 05.05.2025 | 22,49 | 22,55 | 21,93 | 22,28 | -1,63% | 1.001,00 |
| 02.05.2025 | 22,31 | 22,78 | 22,16 | 22,65 | -0,35% | - |
| 30.04.2025 | 22,49 | 22,75 | 22,18 | 22,73 | 0,87% | 300,00 |
| 29.04.2025 | 22,14 | 22,66 | 21,90 | 22,53 | 1,92% | 410,00 |
| 28.04.2025 | 22,07 | 22,59 | 21,95 | 22,11 | -0,56% | 4,00 |
| 25.04.2025 | 21,97 | 22,27 | 21,69 | 22,23 | 1,74% | 30,00 |
| 24.04.2025 | 21,72 | 22,06 | 21,56 | 21,85 | -0,09% | - |
| 23.04.2025 | 22,08 | 22,44 | 21,73 | 21,87 | 0,69% | - |
| 22.04.2025 | 21,08 | 21,76 | 21,08 | 21,72 | -2,54% | 77,00 |
| 17.04.2025 | 22,31 | 22,47 | 22,02 | 22,29 | 0,91% | - |
| 16.04.2025 | 21,86 | 22,48 | 21,83 | 22,09 | -0,50% | - |
| 15.04.2025 | 21,98 | 22,36 | 21,95 | 22,20 | 0,89% | 3,00 |
| 14.04.2025 | 21,75 | 22,19 | 21,64 | 22,00 | 1,48% | 11,00 |
| 11.04.2025 | 21,79 | 21,92 | 21,12 | 21,68 | -0,41% | 100,00 |
| 10.04.2025 | 23,57 | 23,63 | 21,18 | 21,77 | -7,93% | 64,00 |
| 09.04.2025 | 21,79 | 23,80 | 21,51 | 23,65 | 5,58% | 31,00 |
| 08.04.2025 | 24,13 | 24,65 | 22,06 | 22,40 | -6,22% | 65,00 |
| 07.04.2025 | 23,19 | 24,56 | 22,72 | 23,88 | -0,64% | 805,00 |
| 04.04.2025 | 24,20 | 24,32 | 23,32 | 24,04 | -1,37% | 3,00 |
| 03.04.2025 | 24,91 | 25,11 | 24,27 | 24,37 | -5,30% | 27,00 |
| 02.04.2025 | 25,64 | 25,75 | 25,40 | 25,74 | 0,33% | - |
| 01.04.2025 | 25,86 | 26,07 | 25,47 | 25,65 | -1,16% | - |
| 31.03.2025 | 25,89 | 26,06 | 25,69 | 25,95 | 0,12% | - |
| 28.03.2025 | 25,69 | 26,02 | 25,30 | 25,92 | 0,84% | - |
| 27.03.2025 | 25,46 | 25,73 | 25,35 | 25,71 | 1,06% | 108,00 |
| 26.03.2025 | 25,20 | 25,54 | 25,11 | 25,44 | 0,95% | 8,00 |
| 25.03.2025 | 25,69 | 25,73 | 25,17 | 25,20 | -1,85% | 5,00 |
| 24.03.2025 | 26,00 | 26,12 | 25,60 | 25,67 | -0,75% | 394,00 |
| 21.03.2025 | 26,32 | 26,32 | 25,61 | 25,87 | -1,82% | 100,00 |
| 20.03.2025 | 25,66 | 26,37 | 25,55 | 26,35 | 3,05% | 452,00 |
| 19.03.2025 | 25,49 | 25,86 | 25,42 | 25,57 | 0,43% | - |
| 18.03.2025 | 26,04 | 26,65 | 25,41 | 25,46 | -1,64% | 346,00 |
| 17.03.2025 | 24,98 | 26,18 | 24,91 | 25,88 | 3,31% | 1,00 |
| 14.03.2025 | 24,85 | 25,09 | 24,49 | 25,05 | 1,13% | 501,00 |
| 13.03.2025 | 25,25 | 25,46 | 24,64 | 24,77 | -1,65% | 55,00 |
| 12.03.2025 | 25,61 | 25,89 | 25,08 | 25,19 | -1,43% | 25,00 |
| 11.03.2025 | 25,33 | 25,75 | 24,79 | 25,55 | 0,77% | - |
| 10.03.2025 | 25,53 | 25,90 | 25,12 | 25,36 | -1,07% | 119,00 |
| 07.03.2025 | 26,25 | 26,36 | 25,53 | 25,63 | -3,48% | 1,00 |
| 06.03.2025 | 27,27 | 27,29 | 26,38 | 26,56 | -2,73% | 100,00 |
| 05.03.2025 | 27,71 | 27,71 | 26,83 | 27,30 | -1,39% | - |
| 04.03.2025 | 27,70 | 28,07 | 27,29 | 27,69 | 0,20% | 384,00 |
| 03.03.2025 | 27,88 | 29,48 | 27,42 | 27,63 | -1,00% | 774,00 |
| 28.02.2025 | 22,87 | 28,39 | 22,78 | 27,91 | 20,69% | 3.844,00 |
| 27.02.2025 | 23,82 | 24,27 | 23,12 | 23,13 | -2,61% | - |
| 26.02.2025 | 24,08 | 24,23 | 23,63 | 23,75 | -0,96% | - |
| 25.02.2025 | 24,11 | 24,35 | 23,83 | 23,98 | -0,46% | 104,00 |
| 24.02.2025 | 24,24 | 24,47 | 24,04 | 24,09 | -0,68% | 169,00 |
| 21.02.2025 | 24,05 | 24,44 | 23,96 | 24,25 | 0,94% | 2,00 |
| 20.02.2025 | 23,76 | 24,33 | 23,58 | 24,03 | 0,92% | 379,00 |
| 19.02.2025 | 23,11 | 23,83 | 22,95 | 23,81 | 3,07% | - |
| 18.02.2025 | 23,47 | 23,49 | 23,02 | 23,10 | -1,43% | - |
| 17.02.2025 | 23,37 | 23,49 | 23,35 | 23,43 | 0,41% | 277,00 |
| 14.02.2025 | 23,74 | 23,74 | 23,30 | 23,34 | -1,52% | - |
| 13.02.2025 | 23,34 | 23,76 | 23,19 | 23,70 | 1,28% | - |
| 12.02.2025 | 23,36 | 23,56 | 23,10 | 23,40 | 0,21% | 100,00 |
| 11.02.2025 | 23,72 | 23,77 | 23,30 | 23,35 | -1,73% | 117,00 |
| 10.02.2025 | 23,89 | 24,01 | 23,48 | 23,76 | -0,34% | - |
| 07.02.2025 | 24,06 | 24,19 | 23,74 | 23,84 | -0,77% | 1,00 |
| 06.02.2025 | 24,20 | 24,37 | 23,90 | 24,02 | -0,23% | - |
| 05.02.2025 | 24,08 | 24,28 | 23,94 | 24,08 | -0,41% | - |
| 04.02.2025 | 24,47 | 24,47 | 23,79 | 24,18 | -0,82% | 50,00 |
| 03.02.2025 | 23,96 | 24,70 | 23,79 | 24,38 | 1,67% | 46,00 |
| 31.01.2025 | 24,04 | 24,17 | 23,84 | 23,98 | 0,23% | 250,00 |
| 30.01.2025 | 23,73 | 23,97 | 23,53 | 23,92 | 0,95% | 250,00 |
| 29.01.2025 | 23,74 | 23,88 | 23,49 | 23,70 | -0,15% | 25,00 |
| 28.01.2025 | 24,01 | 24,57 | 23,71 | 23,73 | -1,19% | - |
| 27.01.2025 | 23,39 | 24,30 | 23,23 | 24,02 | 2,17% | 25,00 |
| 24.01.2025 | 23,65 | 23,75 | 23,32 | 23,51 | -1,03% | 201,00 |
| 23.01.2025 | 23,10 | 23,82 | 23,09 | 23,75 | 2,75% | 26,00 |
| 22.01.2025 | 23,50 | 23,54 | 23,07 | 23,12 | -1,47% | - |
| 21.01.2025 | 23,05 | 23,83 | 23,02 | 23,46 | 2,11% | 380,00 |
| 20.01.2025 | 23,14 | 23,16 | 22,95 | 22,98 | -1,03% | - |
| 17.01.2025 | 23,22 | 23,38 | 22,98 | 23,22 | 0,26% | 43,00 |
| 16.01.2025 | 22,87 | 23,22 | 22,53 | 23,16 | 1,29% | 1,00 |
| 15.01.2025 | 22,76 | 23,33 | 22,76 | 22,86 | 0,15% | 4,00 |
| 14.01.2025 | 23,78 | 23,86 | 22,51 | 22,83 | -4,16% | - |
| 13.01.2025 | 23,85 | 23,98 | 23,61 | 23,82 | 0,08% | 302,00 |
| 10.01.2025 | 24,33 | 24,45 | 23,80 | 23,80 | -2,10% | 62,00 |
| 09.01.2025 | 24,30 | 24,33 | 24,24 | 24,31 | 0,12% | - |
| 08.01.2025 | 24,10 | 24,29 | 23,66 | 24,28 | 0,75% | 1,00 |
| 07.01.2025 | 24,28 | 24,82 | 23,90 | 24,10 | -1,21% | 1,00 |
| 06.01.2025 | 25,17 | 25,17 | 23,40 | 24,39 | -3,16% | 360,00 |
| 03.01.2025 | 25,35 | 25,59 | 25,10 | 25,19 | -0,47% | 79,00 |
| 02.01.2025 | 24,88 | 25,66 | 24,71 | 25,31 | 4,11% | 16,00 |
| 30.12.2024 | 24,48 | 24,54 | 24,28 | 24,31 | -0,90% | - |
| 27.12.2024 | 25,04 | 25,13 | 24,46 | 24,53 | -0,57% | 57,00 |
| 23.12.2024 | 24,75 | 24,93 | 24,39 | 24,67 | 0,00% | 8,00 |
| 20.12.2024 | 24,79 | 25,05 | 24,58 | 24,67 | -0,56% | 100,00 |
| 19.12.2024 | 24,53 | 24,88 | 24,20 | 24,81 | 0,89% | - |
| 18.12.2024 | 25,17 | 25,39 | 24,56 | 24,59 | -2,36% | - |
| 17.12.2024 | 25,36 | 25,59 | 25,14 | 25,18 | -0,73% | 272,00 |
| 16.12.2024 | 26,13 | 26,22 | 25,35 | 25,37 | -2,93% | 1,00 |
| 13.12.2024 | 26,37 | 26,42 | 25,90 | 26,13 | -0,95% | - |
| 12.12.2024 | 25,91 | 26,44 | 25,86 | 26,38 | 1,34% | 139,00 |
| 11.12.2024 | 26,21 | 26,39 | 26,01 | 26,03 | -0,61% | - |