18,495€
-0,13%
Echtzeit-Aktienkurs Perrigo Company PLC
Bid:
Ask:
Aktienkurse zur Perrigo Company PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,67 | 18,78 | 18,23 | 18,30 | -0,69% | - |
| 14.10.2025 | 18,20 | 18,55 | 18,14 | 18,43 | 0,07% | - |
| 13.10.2025 | 18,46 | 18,64 | 18,39 | 18,42 | -0,31% | - |
| 10.10.2025 | 18,65 | 18,80 | 17,86 | 18,48 | -0,91% | - |
| 09.10.2025 | 18,59 | 19,02 | 18,57 | 18,65 | 0,84% | - |
| 08.10.2025 | 18,68 | 18,77 | 18,47 | 18,49 | -0,83% | 535,00 |
| 07.10.2025 | 18,82 | 19,02 | 18,62 | 18,65 | -0,76% | - |
| 06.10.2025 | 19,24 | 19,34 | 18,75 | 18,79 | -2,07% | - |
| 03.10.2025 | 18,93 | 19,29 | 18,79 | 19,19 | 1,24% | - |
| 02.10.2025 | 19,19 | 19,30 | 18,93 | 18,95 | -0,81% | - |
| 01.10.2025 | 18,86 | 19,20 | 18,79 | 19,11 | 4,11% | - |
| 30.09.2025 | 18,49 | 18,97 | 18,35 | 18,35 | 0,89% | - |
| 29.09.2025 | 18,34 | 18,44 | 18,04 | 18,19 | 0,71% | - |
| 26.09.2025 | 17,79 | 18,07 | 17,78 | 18,06 | 0,25% | - |
| 25.09.2025 | 18,24 | 18,35 | 17,95 | 18,02 | -1,41% | - |
| 24.09.2025 | 17,92 | 18,34 | 17,88 | 18,27 | 2,84% | - |
| 23.09.2025 | 17,67 | 17,97 | 17,66 | 17,77 | 0,11% | - |
| 22.09.2025 | 18,09 | 18,16 | 17,43 | 17,75 | -1,72% | - |
| 19.09.2025 | 18,17 | 18,42 | 18,03 | 18,06 | -0,70% | - |
| 18.09.2025 | 17,97 | 18,21 | 17,85 | 18,19 | 2,15% | - |
| 17.09.2025 | 18,02 | 18,22 | 17,80 | 17,80 | -2,18% | - |
| 16.09.2025 | 18,47 | 18,57 | 18,10 | 18,20 | -1,69% | - |
| 15.09.2025 | 19,01 | 19,04 | 18,47 | 18,51 | -3,06% | - |
| 12.09.2025 | 19,23 | 19,29 | 18,94 | 19,10 | 0,33% | - |
| 11.09.2025 | 18,94 | 19,04 | 18,94 | 19,04 | 0,19% | - |
| 10.09.2025 | 19,01 | 19,01 | 19,00 | 19,00 | 0,20% | - |
| 09.09.2025 | 19,00 | 19,16 | 18,88 | 18,96 | -1,96% | - |
| 08.09.2025 | 19,35 | 19,47 | 19,33 | 19,34 | 0,06% | - |
| 05.09.2025 | 19,99 | 20,17 | 19,02 | 19,33 | -3,17% | - |
| 04.09.2025 | 20,02 | 20,20 | 19,81 | 19,96 | -0,31% | - |
| 03.09.2025 | 20,13 | 20,31 | 19,94 | 20,02 | -0,70% | - |
| 02.09.2025 | 20,28 | 20,51 | 20,03 | 20,17 | -0,62% | 140,00 |
| 01.09.2025 | 20,26 | 20,30 | 20,23 | 20,29 | -0,02% | - |
| 29.08.2025 | 20,21 | 20,32 | 20,07 | 20,30 | -0,27% | - |
| 28.08.2025 | 20,56 | 20,60 | 20,19 | 20,35 | -0,88% | - |
| 27.08.2025 | 20,44 | 20,73 | 20,42 | 20,53 | 0,69% | - |
| 26.08.2025 | 20,44 | 20,57 | 20,31 | 20,39 | -0,51% | - |
| 25.08.2025 | 20,90 | 21,01 | 20,43 | 20,50 | -1,91% | - |
| 22.08.2025 | 20,22 | 20,98 | 20,18 | 20,90 | 3,39% | - |
| 21.08.2025 | 20,31 | 20,66 | 20,10 | 20,21 | -0,49% | - |
| 20.08.2025 | 20,24 | 20,44 | 20,17 | 20,31 | 0,27% | - |
| 19.08.2025 | 19,74 | 20,46 | 19,66 | 20,26 | 2,59% | - |
| 18.08.2025 | 19,41 | 19,84 | 19,35 | 19,74 | 1,77% | - |
| 15.08.2025 | 19,86 | 19,87 | 19,38 | 19,40 | -1,86% | - |
| 14.08.2025 | 20,19 | 20,26 | 19,64 | 19,77 | -2,26% | - |
| 13.08.2025 | 19,75 | 20,27 | 19,48 | 20,23 | 2,42% | - |
| 12.08.2025 | 18,97 | 19,78 | 18,88 | 19,75 | 4,00% | - |
| 11.08.2025 | 19,36 | 19,65 | 18,76 | 18,99 | -2,12% | - |
| 08.08.2025 | 19,62 | 19,76 | 19,18 | 19,40 | -0,93% | - |
| 07.08.2025 | 20,24 | 20,46 | 19,47 | 19,58 | -3,34% | - |
| 06.08.2025 | 23,07 | 23,12 | 18,30 | 20,26 | -11,93% | - |
| 05.08.2025 | 23,37 | 23,41 | 22,87 | 23,01 | -1,31% | - |
| 04.08.2025 | 23,10 | 23,43 | 22,80 | 23,31 | 1,17% | - |
| 01.08.2025 | 23,27 | 23,28 | 22,63 | 23,04 | -1,37% | - |
| 31.07.2025 | 24,12 | 24,17 | 23,23 | 23,36 | -2,99% | - |
| 30.07.2025 | 24,34 | 24,67 | 24,06 | 24,08 | -0,91% | - |
| 29.07.2025 | 24,35 | 24,45 | 24,12 | 24,30 | 0,10% | - |
| 28.07.2025 | 24,33 | 24,46 | 24,02 | 24,28 | 0,33% | - |
| 25.07.2025 | 23,98 | 24,20 | 23,86 | 24,20 | 1,23% | - |
| 24.07.2025 | 23,83 | 24,05 | 23,79 | 23,90 | 0,08% | - |
| 23.07.2025 | 23,56 | 23,97 | 23,53 | 23,88 | 1,90% | - |
| 22.07.2025 | 23,06 | 23,53 | 22,97 | 23,44 | 1,74% | - |
| 21.07.2025 | 23,21 | 23,34 | 22,97 | 23,04 | -0,71% | - |
| 18.07.2025 | 23,43 | 23,43 | 23,15 | 23,20 | -0,96% | - |
| 17.07.2025 | 23,31 | 23,46 | 23,15 | 23,43 | 0,58% | - |
| 16.07.2025 | 23,23 | 23,55 | 22,78 | 23,29 | -0,11% | - |
| 15.07.2025 | 23,49 | 23,97 | 23,32 | 23,32 | -0,72% | - |
| 14.07.2025 | 23,46 | 23,79 | 23,08 | 23,49 | -0,34% | - |
| 11.07.2025 | 23,25 | 23,70 | 23,00 | 23,57 | 1,05% | - |
| 10.07.2025 | 23,15 | 23,72 | 23,11 | 23,32 | 0,34% | - |
| 09.07.2025 | 23,14 | 23,42 | 23,03 | 23,24 | 0,48% | - |
| 08.07.2025 | 22,78 | 23,30 | 22,72 | 23,13 | 1,45% | - |
| 07.07.2025 | 23,07 | 23,30 | 22,78 | 22,80 | -0,80% | - |
| 04.07.2025 | 23,05 | 23,06 | 22,96 | 22,99 | -0,76% | - |
| 03.07.2025 | 23,13 | 23,34 | 23,10 | 23,16 | 0,35% | - |
| 02.07.2025 | 23,30 | 23,56 | 22,92 | 23,08 | -0,75% | - |
| 01.07.2025 | 22,67 | 23,69 | 22,45 | 23,26 | 2,60% | - |
| 30.06.2025 | 22,79 | 22,85 | 22,35 | 22,67 | -0,09% | - |
| 27.06.2025 | 22,69 | 22,99 | 22,55 | 22,69 | -0,09% | - |
| 26.06.2025 | 22,72 | 22,93 | 22,56 | 22,71 | -0,70% | - |
| 25.06.2025 | 23,05 | 23,09 | 22,83 | 22,87 | -0,76% | - |
| 24.06.2025 | 22,85 | 23,12 | 22,85 | 23,04 | 0,92% | - |
| 23.06.2025 | 22,89 | 23,16 | 22,56 | 22,83 | -0,85% | - |
| 20.06.2025 | 22,79 | 23,07 | 22,76 | 23,03 | 1,52% | - |
| 19.06.2025 | 22,91 | 22,92 | 22,68 | 22,68 | -1,15% | - |
| 18.06.2025 | 22,81 | 23,04 | 22,77 | 22,95 | 0,33% | - |
| 17.06.2025 | 23,00 | 23,05 | 22,80 | 22,87 | -1,06% | - |
| 16.06.2025 | 23,08 | 23,37 | 22,93 | 23,12 | 0,17% | - |
| 13.06.2025 | 23,32 | 23,48 | 23,05 | 23,08 | -1,89% | - |
| 12.06.2025 | 23,65 | 23,73 | 23,27 | 23,52 | -1,38% | - |
| 11.06.2025 | 24,11 | 24,28 | 23,60 | 23,85 | -1,28% | - |
| 10.06.2025 | 22,91 | 24,27 | 22,80 | 24,16 | 5,34% | - |
| 09.06.2025 | 22,88 | 23,15 | 22,88 | 22,94 | -0,17% | - |
| 06.06.2025 | 22,78 | 23,06 | 22,78 | 22,98 | 1,06% | - |
| 05.06.2025 | 22,92 | 23,09 | 22,64 | 22,74 | -1,20% | - |
| 04.06.2025 | 23,34 | 23,35 | 22,93 | 23,01 | -1,35% | - |
| 03.06.2025 | 23,31 | 23,44 | 23,06 | 23,33 | -0,04% | - |
| 02.06.2025 | 23,43 | 23,54 | 23,07 | 23,34 | -1,06% | - |
| 30.05.2025 | 23,71 | 23,83 | 23,33 | 23,59 | -1,13% | - |
| 29.05.2025 | 24,43 | 24,43 | 23,52 | 23,86 | -0,73% | - |