21,730€
-1,23%
Echtzeit-Aktienkurs Perrigo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Perrigo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 21,78 | 21,93 | 21,15 | 21,91 | -0,43% | 15,00 |
| 10.04.2025 | 23,42 | 23,43 | 22,00 | 22,00 | -0,90% | 3.660,00 |
| 09.04.2025 | 21,95 | 22,20 | 21,69 | 22,20 | -7,38% | 35,00 |
| 08.04.2025 | 23,97 | 23,97 | 23,97 | 23,97 | 2,13% | - |
| 07.04.2025 | 23,23 | 23,66 | 23,23 | 23,47 | -2,49% | 27,00 |
| 04.04.2025 | 24,07 | 24,12 | 24,07 | 24,07 | -2,39% | - |
| 03.04.2025 | 24,77 | 24,77 | 24,66 | 24,66 | -3,29% | - |
| 02.04.2025 | 25,48 | 25,50 | 25,48 | 25,50 | -0,89% | - |
| 01.04.2025 | 25,73 | 25,73 | 25,73 | 25,73 | 0,04% | - |
| 31.03.2025 | 25,72 | 25,72 | 25,72 | 25,72 | 0,90% | - |
| 28.03.2025 | 25,55 | 25,55 | 25,49 | 25,49 | 0,71% | - |
| 27.03.2025 | 25,31 | 25,31 | 25,31 | 25,31 | 1,08% | - |
| 26.03.2025 | 25,04 | 25,04 | 25,04 | 25,04 | -2,00% | - |
| 25.03.2025 | 25,53 | 25,55 | 25,53 | 25,55 | -1,20% | - |
| 24.03.2025 | 25,86 | 25,86 | 25,86 | 25,86 | -1,22% | - |
| 21.03.2025 | 26,18 | 26,18 | 26,18 | 26,18 | 2,59% | - |
| 20.03.2025 | 25,52 | 25,52 | 25,52 | 25,52 | -0,04% | - |
| 19.03.2025 | 25,35 | 25,53 | 25,35 | 25,53 | -1,20% | - |
| 18.03.2025 | 25,90 | 25,90 | 25,84 | 25,84 | -0,92% | - |
| 17.03.2025 | 24,81 | 26,08 | 24,81 | 26,08 | 5,63% | 229,00 |
| 14.03.2025 | 24,69 | 24,69 | 24,69 | 24,69 | -1,59% | - |
| 13.03.2025 | 25,08 | 25,09 | 25,08 | 25,09 | -1,49% | - |
| 12.03.2025 | 25,47 | 25,47 | 25,47 | 25,47 | 1,27% | - |
| 11.03.2025 | 25,15 | 25,15 | 25,15 | 25,15 | -0,87% | - |
| 10.03.2025 | 25,37 | 25,37 | 25,37 | 25,37 | -2,76% | - |
| 07.03.2025 | 26,09 | 26,09 | 26,09 | 26,09 | -3,87% | - |
| 06.03.2025 | 27,14 | 27,14 | 27,14 | 27,14 | -1,42% | - |
| 05.03.2025 | 27,53 | 27,53 | 27,53 | 27,53 | 0,00% | - |
| 04.03.2025 | 27,50 | 27,53 | 27,50 | 27,53 | -6,07% | 20,00 |
| 03.03.2025 | 27,74 | 29,31 | 27,74 | 29,31 | 6,97% | 25,00 |
| 28.02.2025 | 22,64 | 27,40 | 22,64 | 27,40 | 15,76% | 220,00 |
| 27.02.2025 | 23,67 | 23,67 | 23,67 | 23,67 | -1,00% | - |
| 26.02.2025 | 23,91 | 23,91 | 23,91 | 23,91 | -0,13% | - |
| 25.02.2025 | 23,94 | 23,94 | 23,94 | 23,94 | -0,50% | - |
| 24.02.2025 | 24,06 | 24,06 | 24,06 | 24,06 | 0,67% | - |
| 21.02.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 1,23% | - |
| 20.02.2025 | 23,61 | 23,61 | 23,61 | 23,61 | 2,83% | - |
| 19.02.2025 | 22,96 | 22,96 | 22,96 | 22,96 | -1,46% | - |
| 18.02.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 0,43% | - |
| 17.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,57% | - |
| 14.02.2025 | 23,57 | 23,57 | 23,57 | 23,57 | 1,64% | - |
| 13.02.2025 | 23,19 | 23,19 | 23,19 | 23,19 | -0,43% | - |
| 12.02.2025 | 23,19 | 23,29 | 23,19 | 23,29 | -1,27% | 100,00 |
| 11.02.2025 | 23,59 | 23,59 | 23,59 | 23,59 | -0,55% | - |
| 10.02.2025 | 23,72 | 23,72 | 23,72 | 23,72 | -0,75% | - |
| 07.02.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -0,75% | - |
| 06.02.2025 | 24,05 | 24,08 | 24,05 | 24,08 | 0,63% | - |
| 05.02.2025 | 23,93 | 23,93 | 23,93 | 23,93 | -1,12% | - |
| 04.02.2025 | 24,32 | 24,32 | 24,20 | 24,20 | 1,51% | 50,00 |
| 03.02.2025 | 23,84 | 23,84 | 23,84 | 23,84 | -0,21% | - |
| 31.01.2025 | 23,89 | 23,89 | 23,89 | 23,89 | 1,31% | - |
| 30.01.2025 | 23,58 | 23,58 | 23,58 | 23,58 | -0,13% | - |
| 29.01.2025 | 23,61 | 23,61 | 23,61 | 23,61 | -1,05% | - |
| 28.01.2025 | 23,86 | 23,86 | 23,86 | 23,86 | 2,76% | - |
| 27.01.2025 | 23,22 | 23,22 | 23,22 | 23,22 | -1,32% | - |
| 24.01.2025 | 23,53 | 23,53 | 23,53 | 23,53 | 2,44% | - |
| 23.01.2025 | 22,97 | 22,97 | 22,97 | 22,97 | -1,54% | - |
| 22.01.2025 | 23,33 | 23,33 | 23,33 | 23,33 | 1,88% | - |
| 21.01.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -0,39% | - |
| 20.01.2025 | 22,99 | 22,99 | 22,99 | 22,99 | -0,35% | - |
| 17.01.2025 | 23,07 | 23,07 | 23,07 | 23,07 | 1,50% | - |
| 16.01.2025 | 22,73 | 22,73 | 22,73 | 22,73 | 0,13% | - |
| 15.01.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -3,94% | - |
| 14.01.2025 | 23,63 | 23,63 | 23,63 | 23,63 | -0,76% | - |
| 13.01.2025 | 23,70 | 23,81 | 23,70 | 23,81 | -1,53% | - |
| 10.01.2025 | 24,18 | 24,18 | 24,18 | 24,18 | 0,12% | - |
| 09.01.2025 | 24,15 | 24,15 | 24,15 | 24,15 | 0,84% | - |
| 08.01.2025 | 23,95 | 23,95 | 23,95 | 23,95 | -0,58% | - |
| 07.01.2025 | 24,13 | 24,13 | 24,09 | 24,09 | -2,75% | - |
| 06.01.2025 | 24,77 | 24,77 | 24,77 | 24,77 | -1,63% | - |
| 03.01.2025 | 25,18 | 25,18 | 25,18 | 25,18 | 1,82% | - |
| 02.01.2025 | 24,73 | 24,73 | 24,73 | 24,73 | 1,73% | - |
| 30.12.2024 | 24,31 | 24,31 | 24,31 | 24,31 | -2,21% | - |
| 27.12.2024 | 24,90 | 24,90 | 24,86 | 24,86 | 0,97% | - |
| 23.12.2024 | 24,62 | 24,62 | 24,62 | 24,62 | -0,08% | - |
| 20.12.2024 | 24,64 | 24,64 | 24,64 | 24,64 | 1,07% | - |
| 19.12.2024 | 24,38 | 24,38 | 24,38 | 24,38 | -2,56% | - |
| 18.12.2024 | 25,02 | 25,02 | 25,02 | 25,02 | -0,75% | - |
| 17.12.2024 | 25,21 | 25,21 | 25,21 | 25,21 | -2,96% | - |
| 16.12.2024 | 25,98 | 25,98 | 25,98 | 25,98 | -1,03% | - |
| 13.12.2024 | 26,25 | 26,25 | 26,25 | 26,25 | 0,96% | - |
| 12.12.2024 | 25,73 | 26,00 | 25,73 | 26,00 | -0,31% | - |
| 11.12.2024 | 26,08 | 26,08 | 26,08 | 26,08 | -0,87% | - |
| 10.12.2024 | 26,31 | 26,31 | 26,31 | 26,31 | -0,53% | - |
| 09.12.2024 | 26,45 | 26,45 | 26,45 | 26,45 | -1,01% | - |
| 06.12.2024 | 26,72 | 26,72 | 26,72 | 26,72 | -2,16% | - |
| 05.12.2024 | 27,31 | 27,31 | 27,31 | 27,31 | 1,34% | - |
| 04.12.2024 | 26,95 | 26,95 | 26,95 | 26,95 | -0,15% | - |
| 03.12.2024 | 26,99 | 26,99 | 26,99 | 26,99 | 0,00% | - |
| 02.12.2024 | 26,99 | 26,99 | 26,99 | 26,99 | 0,37% | - |
| 29.11.2024 | 26,89 | 26,89 | 26,89 | 26,89 | -1,25% | - |
| 28.11.2024 | 27,23 | 27,23 | 27,23 | 27,23 | 1,49% | - |
| 27.11.2024 | 26,89 | 26,89 | 26,83 | 26,83 | -0,52% | - |
| 26.11.2024 | 26,97 | 26,97 | 26,97 | 26,97 | -0,11% | - |
| 25.11.2024 | 26,70 | 27,00 | 26,70 | 27,00 | 4,90% | 3.900,00 |
| 22.11.2024 | 25,74 | 25,74 | 25,74 | 25,74 | -0,87% | - |
| 21.11.2024 | 25,73 | 26,01 | 25,34 | 25,97 | 1,23% | - |
| 20.11.2024 | 25,65 | 25,65 | 25,65 | 25,65 | 0,98% | - |
| 19.11.2024 | 25,27 | 25,40 | 25,27 | 25,40 | 0,43% | - |
| 18.11.2024 | 25,29 | 25,29 | 25,29 | 25,29 | 0,16% | - |