23,940€
1,03%
Echtzeit-Aktienkurs Perrigo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Perrigo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 26,46 | 26,62 | 26,18 | 26,19 | -1,17% | - |
| 09.12.2024 | 26,60 | 27,06 | 26,48 | 26,50 | -0,41% | 62,00 |
| 06.12.2024 | 26,87 | 27,01 | 26,35 | 26,61 | -1,08% | 421,00 |
| 05.12.2024 | 27,50 | 27,50 | 26,81 | 26,90 | -2,07% | 16,00 |
| 04.12.2024 | 27,08 | 27,51 | 26,83 | 27,47 | 1,29% | 50,00 |
| 03.12.2024 | 27,14 | 27,30 | 26,93 | 27,12 | -0,59% | 8,00 |
| 02.12.2024 | 27,10 | 27,28 | 26,82 | 27,28 | 0,89% | 1,00 |
| 29.11.2024 | 27,08 | 27,59 | 26,91 | 27,04 | -1,33% | - |
| 28.11.2024 | 27,38 | 27,42 | 27,27 | 27,41 | 0,46% | 7,00 |
| 27.11.2024 | 27,06 | 27,39 | 26,83 | 27,28 | 0,89% | - |
| 26.11.2024 | 27,13 | 27,18 | 26,59 | 27,04 | -0,04% | 20,00 |
| 25.11.2024 | 26,93 | 27,53 | 26,83 | 27,05 | 0,33% | 50,00 |
| 22.11.2024 | 25,88 | 26,99 | 25,83 | 26,96 | 4,44% | - |
| 21.11.2024 | 25,73 | 26,08 | 25,34 | 25,82 | 0,12% | - |
| 20.11.2024 | 25,79 | 25,96 | 25,43 | 25,79 | 0,37% | 110,00 |
| 19.11.2024 | 25,40 | 25,71 | 24,75 | 25,69 | 1,24% | 200,00 |
| 18.11.2024 | 25,46 | 25,54 | 25,19 | 25,38 | -0,45% | 450,00 |
| 15.11.2024 | 25,42 | 26,00 | 25,20 | 25,49 | -0,33% | 151,00 |
| 14.11.2024 | 25,39 | 25,71 | 24,99 | 25,58 | 0,97% | 147,00 |
| 13.11.2024 | 24,78 | 25,40 | 24,70 | 25,33 | 1,93% | 118,00 |
| 12.11.2024 | 25,11 | 25,23 | 24,83 | 24,85 | -0,96% | 1,00 |
| 11.11.2024 | 24,63 | 25,22 | 24,47 | 25,09 | 2,12% | 50,00 |
| 08.11.2024 | 24,99 | 25,08 | 24,43 | 24,57 | -1,46% | 200,00 |
| 07.11.2024 | 25,47 | 25,63 | 24,87 | 24,94 | -1,81% | 1.948,00 |
| 06.11.2024 | 24,02 | 25,51 | 23,97 | 25,40 | 9,63% | 2.175,00 |
| 05.11.2024 | 23,39 | 23,40 | 22,93 | 23,17 | -0,86% | 216,00 |
| 04.11.2024 | 23,93 | 24,09 | 23,28 | 23,37 | -2,75% | 400,00 |
| 01.11.2024 | 23,73 | 24,15 | 23,60 | 24,03 | 1,93% | 1,00 |
| 31.10.2024 | 23,36 | 23,79 | 23,17 | 23,57 | 0,36% | - |
| 30.10.2024 | 24,37 | 24,46 | 23,48 | 23,49 | -3,83% | 21,00 |
| 29.10.2024 | 23,83 | 24,42 | 23,76 | 24,42 | 2,48% | - |
| 28.10.2024 | 23,33 | 23,88 | 23,22 | 23,83 | 2,72% | - |
| 25.10.2024 | 23,16 | 23,32 | 22,96 | 23,20 | -0,11% | 250,00 |
| 24.10.2024 | 23,50 | 23,56 | 22,97 | 23,23 | -1,40% | 35,00 |
| 23.10.2024 | 23,83 | 23,93 | 23,25 | 23,56 | -1,67% | 133,00 |
| 22.10.2024 | 23,86 | 24,11 | 23,75 | 23,96 | 0,29% | 24,00 |
| 21.10.2024 | 23,29 | 24,12 | 23,25 | 23,89 | 2,62% | 206,00 |
| 18.10.2024 | 23,03 | 23,46 | 22,67 | 23,28 | 0,91% | 200,00 |
| 17.10.2024 | 22,46 | 23,30 | 22,35 | 23,07 | 2,53% | - |
| 16.10.2024 | 22,31 | 22,51 | 22,28 | 22,50 | 0,72% | 178,00 |
| 15.10.2024 | 22,23 | 22,57 | 22,07 | 22,34 | 0,70% | 96,00 |
| 14.10.2024 | 22,30 | 22,53 | 22,08 | 22,18 | -0,34% | 200,00 |
| 11.10.2024 | 22,17 | 22,38 | 22,08 | 22,26 | 0,27% | - |
| 10.10.2024 | 22,25 | 22,38 | 21,84 | 22,20 | -0,31% | 61,00 |
| 09.10.2024 | 22,27 | 22,51 | 22,19 | 22,27 | -0,29% | 50,00 |
| 08.10.2024 | 22,18 | 22,38 | 22,00 | 22,33 | 0,43% | 71,00 |
| 07.10.2024 | 22,72 | 22,75 | 22,14 | 22,24 | -1,94% | 113,00 |
| 04.10.2024 | 22,46 | 22,81 | 22,44 | 22,68 | 1,18% | 1.000,00 |
| 03.10.2024 | 22,71 | 22,73 | 22,23 | 22,41 | -1,26% | 1.230,00 |
| 02.10.2024 | 22,95 | 23,10 | 22,60 | 22,70 | -1,48% | 394,00 |
| 01.10.2024 | 23,53 | 23,71 | 22,98 | 23,04 | -2,04% | 819,00 |
| 30.09.2024 | 22,97 | 23,87 | 22,87 | 23,52 | 2,39% | 30,00 |
| 27.09.2024 | 22,98 | 23,24 | 22,92 | 22,97 | 0,13% | 290,00 |
| 26.09.2024 | 22,99 | 23,18 | 22,83 | 22,94 | 0,04% | 288,00 |
| 25.09.2024 | 23,63 | 23,79 | 22,82 | 22,93 | -3,41% | 134,00 |
| 24.09.2024 | 24,20 | 24,24 | 23,72 | 23,74 | -2,47% | 240,00 |
| 23.09.2024 | 24,34 | 24,48 | 24,15 | 24,34 | 0,08% | 27,00 |
| 20.09.2024 | 24,86 | 24,92 | 24,09 | 24,32 | -2,37% | - |
| 19.09.2024 | 25,47 | 25,54 | 24,79 | 24,91 | -1,74% | - |
| 18.09.2024 | 25,23 | 25,60 | 25,17 | 25,35 | 0,46% | 140,00 |
| 17.09.2024 | 25,34 | 25,60 | 25,22 | 25,23 | -0,51% | 42,00 |
| 16.09.2024 | 25,01 | 25,40 | 24,90 | 25,36 | 1,22% | 57,00 |
| 13.09.2024 | 24,48 | 25,06 | 24,41 | 25,06 | 2,29% | 3,00 |
| 12.09.2024 | 24,32 | 24,73 | 24,18 | 24,50 | 0,99% | - |
| 11.09.2024 | 24,47 | 24,71 | 23,82 | 24,26 | -1,42% | - |
| 10.09.2024 | 24,07 | 24,75 | 23,95 | 24,61 | 2,03% | 20.000,00 |
| 09.09.2024 | 25,06 | 25,07 | 24,11 | 24,12 | -3,60% | 705,00 |
| 06.09.2024 | 25,37 | 25,61 | 24,97 | 25,02 | -1,42% | - |