23,490€
-0,80%
Echtzeit-Aktienkurs Perrigo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Perrigo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 23,64 | 23,96 | 23,53 | 23,96 | 1,01% | 300,00 |
| 29.01.2025 | 23,74 | 23,88 | 23,51 | 23,72 | -0,17% | - |
| 28.01.2025 | 24,00 | 24,57 | 23,71 | 23,76 | -1,04% | - |
| 27.01.2025 | 23,40 | 24,28 | 23,23 | 24,01 | 1,93% | - |
| 24.01.2025 | 23,66 | 23,76 | 23,32 | 23,55 | -0,84% | 400,00 |
| 23.01.2025 | 23,10 | 23,81 | 23,04 | 23,75 | 2,84% | - |
| 22.01.2025 | 23,41 | 23,54 | 23,08 | 23,10 | -1,58% | - |
| 21.01.2025 | 23,05 | 23,82 | 23,02 | 23,47 | 2,13% | - |
| 20.01.2025 | 23,13 | 23,16 | 22,95 | 22,98 | -1,06% | - |
| 17.01.2025 | 23,22 | 23,38 | 22,98 | 23,22 | 0,19% | - |
| 16.01.2025 | 22,87 | 23,22 | 22,52 | 23,18 | 1,47% | - |
| 15.01.2025 | 22,89 | 23,32 | 22,81 | 22,84 | 0,04% | - |
| 14.01.2025 | 23,77 | 23,82 | 22,51 | 22,83 | -4,24% | - |
| 13.01.2025 | 23,84 | 23,97 | 23,63 | 23,84 | 0,15% | - |
| 10.01.2025 | 24,33 | 24,51 | 23,81 | 23,81 | -2,00% | - |
| 09.01.2025 | 24,29 | 24,33 | 24,24 | 24,29 | -0,06% | - |
| 08.01.2025 | 24,10 | 24,35 | 23,67 | 24,31 | 0,83% | - |
| 07.01.2025 | 24,28 | 24,82 | 23,91 | 24,11 | -1,17% | - |
| 06.01.2025 | 25,16 | 25,17 | 23,35 | 24,39 | -3,16% | - |
| 03.01.2025 | 25,33 | 25,59 | 25,11 | 25,19 | -0,49% | - |
| 02.01.2025 | 24,88 | 25,66 | 24,80 | 25,31 | 4,18% | 800,00 |
| 30.12.2024 | 24,47 | 24,54 | 24,28 | 24,30 | -0,92% | - |
| 27.12.2024 | 25,05 | 25,14 | 24,46 | 24,52 | -0,57% | - |
| 23.12.2024 | 24,78 | 24,80 | 24,46 | 24,66 | -0,16% | - |
| 20.12.2024 | 24,80 | 25,05 | 24,53 | 24,70 | -0,50% | - |
| 19.12.2024 | 24,52 | 24,88 | 24,19 | 24,83 | 1,08% | - |
| 18.12.2024 | 25,07 | 25,40 | 24,56 | 24,56 | -2,46% | - |
| 17.12.2024 | 25,26 | 25,57 | 25,15 | 25,18 | -0,89% | - |
| 16.12.2024 | 26,03 | 26,20 | 25,37 | 25,41 | -2,77% | - |
| 13.12.2024 | 26,37 | 26,42 | 25,90 | 26,13 | -0,89% | - |
| 12.12.2024 | 25,91 | 26,44 | 25,86 | 26,37 | 1,27% | - |
| 11.12.2024 | 26,11 | 26,36 | 26,00 | 26,04 | -0,69% | - |
| 10.12.2024 | 26,36 | 26,62 | 26,19 | 26,22 | -1,02% | - |
| 09.12.2024 | 26,49 | 27,04 | 26,49 | 26,49 | -0,45% | - |
| 06.12.2024 | 26,87 | 27,01 | 26,36 | 26,61 | -0,95% | - |
| 05.12.2024 | 27,46 | 27,48 | 26,81 | 26,86 | -2,35% | - |
| 04.12.2024 | 27,10 | 27,51 | 26,84 | 27,51 | 1,61% | - |
| 03.12.2024 | 27,03 | 27,29 | 26,93 | 27,07 | -0,29% | - |
| 02.12.2024 | 27,12 | 27,27 | 26,83 | 27,15 | 1,82% | - |
| 29.11.2024 | 27,07 | 27,59 | 26,56 | 26,67 | -2,66% | - |
| 28.11.2024 | 27,37 | 27,42 | 27,35 | 27,40 | 0,35% | - |
| 27.11.2024 | 27,05 | 27,38 | 26,83 | 27,30 | 0,96% | - |
| 26.11.2024 | 27,12 | 27,19 | 26,59 | 27,04 | -0,04% | - |
| 25.11.2024 | 26,95 | 27,52 | 26,87 | 27,05 | 0,35% | - |
| 22.11.2024 | 25,78 | 26,98 | 25,78 | 26,96 | 4,34% | - |
| 21.11.2024 | 25,74 | 26,08 | 25,36 | 25,84 | 0,19% | - |
| 20.11.2024 | 25,79 | 25,89 | 25,44 | 25,79 | 0,31% | - |
| 19.11.2024 | 25,39 | 25,71 | 24,75 | 25,71 | 1,36% | - |
| 18.11.2024 | 25,46 | 25,54 | 25,19 | 25,36 | -0,43% | - |
| 15.11.2024 | 25,41 | 25,99 | 25,20 | 25,47 | -0,57% | - |
| 14.11.2024 | 25,39 | 25,69 | 24,99 | 25,62 | 0,93% | - |
| 13.11.2024 | 24,78 | 25,39 | 24,70 | 25,38 | 2,13% | - |
| 12.11.2024 | 25,10 | 25,22 | 24,84 | 24,85 | -0,96% | - |
| 11.11.2024 | 24,53 | 25,21 | 24,46 | 25,09 | 2,01% | - |
| 08.11.2024 | 24,89 | 25,08 | 24,44 | 24,60 | -1,30% | - |
| 07.11.2024 | 25,46 | 25,62 | 24,87 | 24,92 | 3,79% | 25,00 |
| 06.11.2024 | 23,62 | 25,51 | 23,58 | 24,01 | 3,60% | - |
| 05.11.2024 | 23,38 | 23,40 | 22,94 | 23,18 | -0,77% | - |
| 04.11.2024 | 23,93 | 24,15 | 23,28 | 23,36 | -2,89% | - |
| 01.11.2024 | 23,73 | 24,28 | 23,46 | 24,05 | 2,01% | - |
| 31.10.2024 | 23,35 | 23,89 | 23,18 | 23,58 | 0,43% | - |
| 30.10.2024 | 24,30 | 24,46 | 23,43 | 23,48 | -0,91% | - |
| 29.10.2024 | 23,84 | 24,42 | 23,69 | 23,69 | 0,08% | - |
| 28.10.2024 | 23,33 | 23,88 | 23,22 | 23,67 | 1,94% | - |
| 25.10.2024 | 23,16 | 23,31 | 22,96 | 23,22 | 0,32% | - |
| 24.10.2024 | 23,41 | 23,56 | 22,98 | 23,15 | -1,74% | - |
| 23.10.2024 | 23,74 | 23,89 | 23,25 | 23,56 | -1,59% | - |
| 22.10.2024 | 23,76 | 24,09 | 23,75 | 23,94 | 0,19% | - |
| 21.10.2024 | 23,31 | 24,11 | 23,26 | 23,89 | 2,55% | - |
| 18.10.2024 | 23,03 | 23,44 | 22,67 | 23,30 | 0,95% | - |
| 17.10.2024 | 22,45 | 23,30 | 22,34 | 23,08 | 2,67% | - |
| 16.10.2024 | 22,32 | 22,50 | 22,29 | 22,48 | 0,63% | - |
| 15.10.2024 | 22,14 | 22,55 | 22,07 | 22,34 | 0,65% | - |
| 14.10.2024 | 22,29 | 22,53 | 22,08 | 22,19 | -0,36% | - |
| 11.10.2024 | 22,17 | 22,35 | 22,10 | 22,27 | 0,34% | - |
| 10.10.2024 | 22,25 | 22,41 | 21,85 | 22,20 | -0,25% | - |
| 09.10.2024 | 22,18 | 22,52 | 22,18 | 22,25 | -0,16% | - |
| 08.10.2024 | 22,19 | 22,38 | 22,00 | 22,29 | 0,38% | - |
| 07.10.2024 | 22,63 | 22,76 | 22,14 | 22,20 | -2,18% | - |
| 04.10.2024 | 22,37 | 22,81 | 22,37 | 22,70 | 1,18% | - |
| 03.10.2024 | 22,62 | 22,74 | 22,24 | 22,43 | -1,19% | - |
| 02.10.2024 | 22,95 | 23,10 | 22,60 | 22,70 | -1,39% | 400,00 |
| 01.10.2024 | 23,52 | 23,61 | 23,00 | 23,02 | -2,25% | - |
| 30.09.2024 | 22,97 | 23,86 | 22,87 | 23,55 | 2,53% | - |
| 27.09.2024 | 22,99 | 23,24 | 22,93 | 22,97 | 0,13% | - |
| 26.09.2024 | 23,00 | 23,16 | 22,83 | 22,94 | -0,13% | - |
| 25.09.2024 | 23,64 | 23,82 | 22,81 | 22,97 | -3,22% | - |
| 24.09.2024 | 24,20 | 24,32 | 23,73 | 23,74 | -2,47% | - |
| 23.09.2024 | 24,33 | 24,48 | 24,17 | 24,34 | 0,19% | - |
| 20.09.2024 | 24,87 | 24,92 | 24,09 | 24,29 | -2,33% | - |
| 19.09.2024 | 25,45 | 25,48 | 24,79 | 24,87 | -1,91% | - |
| 18.09.2024 | 25,24 | 25,58 | 25,18 | 25,36 | 0,50% | - |
| 17.09.2024 | 25,35 | 25,60 | 25,23 | 25,23 | -0,51% | - |
| 16.09.2024 | 25,00 | 25,40 | 24,90 | 25,36 | 1,18% | 35,00 |
| 13.09.2024 | 24,48 | 25,07 | 24,44 | 25,07 | 2,20% | - |
| 12.09.2024 | 24,22 | 24,73 | 24,19 | 24,53 | 1,13% | - |
| 11.09.2024 | 24,48 | 24,71 | 23,85 | 24,25 | -1,50% | - |
| 10.09.2024 | 24,06 | 24,75 | 23,94 | 24,62 | 2,07% | - |
| 09.09.2024 | 25,04 | 25,10 | 24,12 | 24,12 | -3,52% | - |
| 06.09.2024 | 25,37 | 25,61 | 24,97 | 25,00 | -1,40% | - |