25,970€
0,60%
Echtzeit-Aktienkurs Perrigo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Perrigo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 25,88 | 26,18 | 25,83 | 26,02 | 0,79% | - |
| 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% | - |
| 05.09.2024 | 25,71 | 25,86 | 25,35 | 25,38 | -1,30% | 50,00 |
| 04.09.2024 | 25,74 | 26,02 | 25,55 | 25,71 | -0,70% | - |
| 03.09.2024 | 26,29 | 26,50 | 25,89 | 25,89 | -1,52% | - |
| 02.09.2024 | 26,33 | 26,33 | 26,22 | 26,29 | -0,06% | - |
| 30.08.2024 | 25,95 | 26,36 | 25,93 | 26,31 | 0,40% | - |
| 29.08.2024 | 26,31 | 26,50 | 26,05 | 26,20 | -0,44% | - |
| 28.08.2024 | 26,17 | 26,40 | 26,05 | 26,32 | 0,59% | 15,00 |
| 27.08.2024 | 26,16 | 26,38 | 26,12 | 26,16 | -0,23% | 600,00 |
| 26.08.2024 | 26,15 | 26,64 | 26,00 | 26,22 | 0,34% | 150,00 |
| 23.08.2024 | 25,34 | 26,16 | 25,28 | 26,13 | 3,16% | 75,00 |
| 22.08.2024 | 25,47 | 25,63 | 25,11 | 25,33 | -0,39% | - |
| 21.08.2024 | 25,07 | 25,44 | 24,90 | 25,43 | 1,64% | 120,00 |
| 20.08.2024 | 24,94 | 25,36 | 24,64 | 25,02 | 0,52% | 151,00 |
| 19.08.2024 | 25,05 | 25,36 | 24,85 | 24,89 | -0,96% | 1,00 |
| 16.08.2024 | 25,14 | 25,31 | 24,92 | 25,13 | -0,02% | 250,00 |
| 15.08.2024 | 24,46 | 25,34 | 24,39 | 25,14 | 2,93% | 102,00 |
| 14.08.2024 | 24,40 | 24,46 | 24,12 | 24,42 | -0,10% | 330,00 |
| 13.08.2024 | 24,20 | 24,70 | 24,13 | 24,45 | 1,20% | - |
| 12.08.2024 | 24,66 | 24,69 | 24,13 | 24,16 | -1,97% | 100,00 |
| 09.08.2024 | 25,57 | 25,67 | 24,42 | 24,64 | -3,62% | 207,00 |
| 08.08.2024 | 25,36 | 26,07 | 25,26 | 25,57 | 0,79% | 55,00 |
| 07.08.2024 | 26,20 | 26,51 | 25,36 | 25,37 | -2,35% | 60,00 |
| 06.08.2024 | 26,47 | 26,53 | 25,45 | 25,98 | -1,05% | - |
| 05.08.2024 | 25,00 | 26,32 | 24,09 | 26,25 | 3,88% | - |
| 02.08.2024 | 25,94 | 25,96 | 24,51 | 25,27 | -3,14% | - |
| 01.08.2024 | 26,43 | 26,52 | 25,58 | 26,09 | -0,19% | 1,00 |
| 31.07.2024 | 26,15 | 26,38 | 25,69 | 26,14 | 0,00% | - |
| 30.07.2024 | 25,85 | 26,53 | 25,80 | 26,14 | 1,16% | 117,00 |
| 29.07.2024 | 25,88 | 26,11 | 25,63 | 25,84 | -0,17% | 100,00 |
| 26.07.2024 | 25,94 | 26,12 | 25,71 | 25,89 | -0,10% | - |
| 25.07.2024 | 25,82 | 26,19 | 25,70 | 25,91 | 0,50% | 199,00 |
| 24.07.2024 | 25,67 | 25,85 | 25,44 | 25,78 | 0,04% | - |
| 23.07.2024 | 25,45 | 25,95 | 25,23 | 25,77 | 1,08% | 100,00 |
| 22.07.2024 | 25,73 | 25,83 | 25,04 | 25,50 | -0,80% | 96,00 |
| 19.07.2024 | 25,41 | 25,82 | 25,03 | 25,70 | 1,30% | - |
| 18.07.2024 | 25,39 | 26,34 | 25,25 | 25,37 | 0,12% | - |
| 17.07.2024 | 24,84 | 26,05 | 24,59 | 25,34 | 1,99% | 165,00 |
| 16.07.2024 | 24,74 | 25,11 | 24,61 | 24,85 | 0,81% | 1,00 |
| 15.07.2024 | 25,29 | 25,39 | 24,29 | 24,65 | -2,28% | 151,00 |
| 12.07.2024 | 25,66 | 25,67 | 25,16 | 25,22 | -1,60% | 250,00 |
| 11.07.2024 | 25,06 | 25,70 | 24,84 | 25,63 | 2,21% | 403,00 |
| 10.07.2024 | 24,48 | 25,14 | 24,43 | 25,08 | 2,16% | - |
| 09.07.2024 | 23,79 | 24,55 | 23,49 | 24,55 | 3,28% | 56,00 |
| 08.07.2024 | 23,45 | 23,93 | 23,45 | 23,77 | 0,98% | 5,00 |