20,130€
-0,74%
Echtzeit-Aktienkurs Perrigo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Perrigo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 20,11 | 20,27 | 19,95 | 20,08 | -1,01% | - |
| 02.09.2025 | 20,13 | 20,28 | 20,13 | 20,28 | 0,95% | - |
| 01.09.2025 | 20,09 | 20,09 | 20,09 | 20,09 | 0,45% | - |
| 29.08.2025 | 19,93 | 20,00 | 19,93 | 20,00 | -2,01% | - |
| 28.08.2025 | 20,41 | 20,41 | 20,41 | 20,41 | 0,69% | - |
| 27.08.2025 | 20,27 | 20,27 | 20,27 | 20,27 | 0,20% | - |
| 26.08.2025 | 20,27 | 20,27 | 20,23 | 20,23 | -2,60% | 25,00 |
| 25.08.2025 | 20,77 | 20,77 | 20,77 | 20,77 | 3,49% | - |
| 22.08.2025 | 20,07 | 20,07 | 20,07 | 20,07 | -0,40% | - |
| 21.08.2025 | 20,15 | 20,15 | 20,15 | 20,15 | 0,25% | - |
| 20.08.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 2,68% | - |
| 19.08.2025 | 19,58 | 19,58 | 19,58 | 19,58 | 1,61% | - |
| 18.08.2025 | 19,27 | 19,27 | 19,27 | 19,27 | -2,43% | - |
| 15.08.2025 | 19,75 | 19,75 | 19,75 | 19,75 | -1,52% | 25,00 |
| 14.08.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 2,37% | - |
| 13.08.2025 | 19,59 | 19,59 | 19,59 | 19,59 | 3,93% | - |
| 12.08.2025 | 18,82 | 18,85 | 18,82 | 18,85 | -1,85% | - |
| 11.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,44% | - |
| 08.08.2025 | 19,48 | 19,48 | 19,48 | 19,48 | -2,94% | 1.278,00 |
| 07.08.2025 | 20,07 | 20,07 | 20,07 | 20,07 | 1,36% | - |
| 06.08.2025 | 22,93 | 22,93 | 19,80 | 19,80 | -14,77% | 115,00 |
| 05.08.2025 | 23,23 | 23,23 | 23,23 | 23,23 | 1,22% | - |
| 04.08.2025 | 22,95 | 22,95 | 22,95 | 22,95 | -0,74% | - |
| 01.08.2025 | 23,12 | 23,12 | 23,12 | 23,12 | -1,41% | - |
| 31.07.2025 | 23,98 | 23,98 | 23,45 | 23,45 | -3,18% | 400,00 |
| 30.07.2025 | 24,19 | 24,22 | 24,19 | 24,22 | 0,17% | - |
| 29.07.2025 | 24,18 | 24,18 | 24,18 | 24,18 | 0,92% | - |
| 28.07.2025 | 23,96 | 23,96 | 23,96 | 23,96 | 0,59% | - |
| 25.07.2025 | 23,82 | 23,82 | 23,82 | 23,82 | 0,63% | - |
| 24.07.2025 | 23,67 | 23,67 | 23,67 | 23,67 | 1,15% | - |
| 23.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,18% | - |
| 22.07.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -0,65% | - |
| 21.07.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -0,95% | - |
| 18.07.2025 | 23,27 | 23,27 | 23,27 | 23,27 | 0,26% | - |
| 17.07.2025 | 23,19 | 23,21 | 23,19 | 23,21 | 0,52% | 15,00 |
| 16.07.2025 | 23,09 | 23,09 | 23,09 | 23,09 | -0,99% | - |
| 15.07.2025 | 23,32 | 23,32 | 23,32 | 23,32 | 0,04% | - |
| 14.07.2025 | 23,31 | 23,31 | 23,31 | 23,31 | 0,82% | - |
| 11.07.2025 | 23,12 | 23,12 | 23,12 | 23,12 | 0,61% | - |
| 10.07.2025 | 22,98 | 22,98 | 22,98 | 22,98 | -0,56% | - |
| 09.07.2025 | 22,99 | 23,11 | 22,99 | 23,11 | 2,17% | 76,00 |
| 08.07.2025 | 22,62 | 22,62 | 22,62 | 22,62 | -1,31% | - |
| 07.07.2025 | 22,92 | 22,92 | 22,92 | 22,92 | 0,09% | - |
| 04.07.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -0,39% | - |
| 03.07.2025 | 22,99 | 22,99 | 22,99 | 22,99 | -0,73% | - |
| 02.07.2025 | 23,16 | 23,16 | 23,16 | 23,16 | 2,93% | - |
| 01.07.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -0,62% | - |
| 30.06.2025 | 22,64 | 22,64 | 22,64 | 22,64 | 0,09% | - |
| 27.06.2025 | 22,62 | 22,62 | 22,62 | 22,62 | -0,18% | - |
| 26.06.2025 | 22,66 | 22,66 | 22,66 | 22,66 | -1,00% | - |
| 25.06.2025 | 22,89 | 22,89 | 22,89 | 22,89 | 0,39% | - |
| 24.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,09% | - |
| 23.06.2025 | 22,82 | 22,82 | 22,82 | 22,82 | 0,88% | - |
| 20.06.2025 | 22,62 | 22,62 | 22,62 | 22,62 | -0,62% | - |
| 19.06.2025 | 22,76 | 22,76 | 22,76 | 22,76 | 0,18% | - |
| 18.06.2025 | 22,72 | 22,72 | 22,72 | 22,72 | -0,61% | - |
| 17.06.2025 | 22,85 | 22,86 | 22,85 | 22,86 | -0,39% | - |
| 16.06.2025 | 22,95 | 22,95 | 22,95 | 22,95 | -0,78% | - |
| 13.06.2025 | 23,16 | 23,16 | 23,13 | 23,13 | -1,62% | - |
| 12.06.2025 | 23,51 | 23,51 | 23,51 | 23,51 | -1,84% | - |
| 11.06.2025 | 23,95 | 23,95 | 23,95 | 23,95 | 2,70% | - |
| 10.06.2025 | 22,73 | 23,32 | 22,73 | 23,32 | 2,64% | 10,00 |
| 09.06.2025 | 22,72 | 22,72 | 22,72 | 22,72 | 0,40% | - |
| 06.06.2025 | 22,63 | 22,63 | 22,63 | 22,63 | -0,96% | - |
| 05.06.2025 | 22,85 | 22,85 | 22,85 | 22,85 | -1,42% | - |
| 04.06.2025 | 23,18 | 23,18 | 23,18 | 23,18 | 0,09% | - |
| 03.06.2025 | 23,16 | 23,16 | 23,16 | 23,16 | -0,47% | - |
| 02.06.2025 | 23,27 | 23,27 | 23,27 | 23,27 | -0,85% | - |
| 30.05.2025 | 23,57 | 23,57 | 23,47 | 23,47 | -3,34% | - |
| 29.05.2025 | 24,28 | 24,28 | 24,28 | 24,28 | 1,21% | - |
| 28.05.2025 | 23,98 | 23,99 | 23,98 | 23,99 | 2,52% | - |
| 27.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,26% | - |
| 26.05.2025 | 23,34 | 23,34 | 23,34 | 23,34 | 0,69% | - |
| 23.05.2025 | 23,15 | 23,18 | 23,15 | 23,18 | -1,78% | - |
| 22.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,46% | - |
| 21.05.2025 | 23,95 | 23,95 | 23,95 | 23,95 | -1,44% | - |
| 20.05.2025 | 23,99 | 24,30 | 23,99 | 24,30 | 1,89% | 10,00 |
| 19.05.2025 | 23,85 | 23,85 | 23,85 | 23,85 | -0,50% | - |
| 16.05.2025 | 23,30 | 23,97 | 23,30 | 23,97 | 4,44% | - |
| 15.05.2025 | 22,95 | 22,95 | 22,95 | 22,95 | -1,50% | - |
| 14.05.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -1,69% | - |
| 13.05.2025 | 24,09 | 24,09 | 23,70 | 23,70 | -1,99% | 200,00 |
| 12.05.2025 | 24,19 | 24,19 | 24,18 | 24,18 | 1,98% | 10,00 |
| 09.05.2025 | 23,71 | 23,71 | 23,71 | 23,71 | -0,67% | - |
| 08.05.2025 | 23,34 | 23,87 | 23,34 | 23,87 | 10,15% | 10,00 |
| 07.05.2025 | 21,67 | 21,67 | 21,67 | 21,67 | -1,90% | - |
| 06.05.2025 | 22,09 | 22,09 | 22,09 | 22,09 | -0,41% | - |
| 05.05.2025 | 22,38 | 22,38 | 22,18 | 22,18 | 0,27% | - |
| 02.05.2025 | 22,12 | 22,12 | 22,12 | 22,12 | -0,94% | - |
| 30.04.2025 | 22,33 | 22,33 | 22,33 | 22,33 | 1,50% | - |
| 29.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,32% | - |
| 28.04.2025 | 21,93 | 21,93 | 21,93 | 21,93 | 1,34% | - |
| 25.04.2025 | 21,83 | 21,83 | 21,64 | 21,64 | 0,37% | - |
| 24.04.2025 | 21,56 | 21,56 | 21,56 | 21,56 | -1,60% | - |
| 23.04.2025 | 21,91 | 21,91 | 21,91 | 21,91 | 4,33% | - |
| 22.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -5,19% | - |
| 17.04.2025 | 22,15 | 22,15 | 22,15 | 22,15 | 1,89% | - |
| 16.04.2025 | 21,74 | 21,74 | 21,74 | 21,74 | -1,85% | - |
| 15.04.2025 | 21,84 | 22,15 | 21,84 | 22,15 | 2,59% | 15,00 |
| 14.04.2025 | 21,59 | 21,59 | 21,59 | 21,59 | -0,09% | - |