23,345€
-0,83%
Echtzeit-Aktienkurs Perrigo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Perrigo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 23,38 | 23,39 | 23,35 | 23,36 | 0,00% | - |
| 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% | - |
| 05.09.2024 | 25,70 | 25,85 | 25,36 | 25,36 | -1,28% | - |
| 04.09.2024 | 25,74 | 26,01 | 25,54 | 25,69 | -0,77% | - |
| 03.09.2024 | 26,19 | 26,49 | 25,89 | 25,89 | -1,58% | - |
| 02.09.2024 | 26,31 | 26,33 | 26,22 | 26,30 | -0,09% | - |
| 30.08.2024 | 25,98 | 26,34 | 25,96 | 26,33 | 0,21% | - |
| 29.08.2024 | 26,21 | 26,50 | 26,05 | 26,27 | -0,15% | - |
| 28.08.2024 | 26,29 | 26,40 | 26,06 | 26,31 | 0,52% | - |
| 27.08.2024 | 26,06 | 26,38 | 26,06 | 26,18 | -0,08% | - |
| 26.08.2024 | 26,05 | 26,63 | 26,04 | 26,20 | 0,21% | - |
| 23.08.2024 | 25,24 | 26,16 | 25,24 | 26,14 | 3,20% | - |
| 22.08.2024 | 25,47 | 25,62 | 25,12 | 25,33 | -0,39% | - |
| 21.08.2024 | 25,07 | 25,44 | 24,91 | 25,43 | 1,60% | - |
| 20.08.2024 | 24,93 | 25,34 | 24,65 | 25,03 | 0,48% | - |
| 19.08.2024 | 25,05 | 25,35 | 24,87 | 24,91 | -0,76% | - |
| 16.08.2024 | 25,15 | 25,29 | 24,91 | 25,10 | -0,06% | - |
| 15.08.2024 | 24,37 | 25,34 | 24,37 | 25,12 | 2,85% | - |
| 14.08.2024 | 24,40 | 24,47 | 24,08 | 24,42 | 0,10% | - |
| 13.08.2024 | 24,11 | 24,71 | 24,11 | 24,40 | -0,67% | - |
| 12.08.2024 | 24,65 | 24,68 | 24,13 | 24,56 | -0,28% | - |
| 09.08.2024 | 25,56 | 25,65 | 24,45 | 24,63 | -3,64% | - |
| 08.08.2024 | 25,37 | 26,06 | 25,27 | 25,56 | 0,61% | - |
| 07.08.2024 | 26,19 | 26,51 | 25,37 | 25,41 | -2,25% | - |
| 06.08.2024 | 26,46 | 26,53 | 25,46 | 25,99 | -0,80% | - |
| 05.08.2024 | 24,94 | 26,32 | 24,05 | 26,20 | 3,64% | - |
| 02.08.2024 | 25,95 | 25,96 | 24,51 | 25,28 | -3,03% | - |
| 01.08.2024 | 26,36 | 26,45 | 25,59 | 26,07 | -0,23% | - |
| 31.07.2024 | 26,14 | 26,38 | 25,72 | 26,13 | -0,13% | - |
| 30.07.2024 | 25,75 | 26,53 | 25,75 | 26,17 | 1,26% | - |
| 29.07.2024 | 25,89 | 26,11 | 25,65 | 25,84 | -0,17% | - |
| 26.07.2024 | 25,93 | 26,11 | 25,71 | 25,89 | -0,10% | - |
| 25.07.2024 | 25,81 | 26,18 | 25,70 | 25,91 | 0,43% | - |
| 24.07.2024 | 25,57 | 25,85 | 25,44 | 25,80 | 0,29% | - |
| 23.07.2024 | 25,35 | 25,95 | 25,25 | 25,73 | 0,90% | - |
| 22.07.2024 | 25,72 | 25,82 | 25,07 | 25,50 | -0,93% | - |
| 19.07.2024 | 25,31 | 25,80 | 25,03 | 25,74 | 1,46% | - |
| 18.07.2024 | 25,38 | 26,37 | 25,23 | 25,37 | 0,02% | - |
| 17.07.2024 | 24,84 | 26,05 | 24,63 | 25,36 | 2,07% | - |
| 16.07.2024 | 24,73 | 25,11 | 24,65 | 24,85 | 0,65% | - |
| 15.07.2024 | 25,29 | 25,34 | 24,30 | 24,69 | -1,97% | - |
| 12.07.2024 | 25,67 | 25,67 | 25,16 | 25,18 | -1,70% | - |
| 11.07.2024 | 24,96 | 25,70 | 24,88 | 25,62 | 2,15% | - |
| 10.07.2024 | 24,48 | 25,13 | 24,43 | 25,08 | 2,35% | - |
| 09.07.2024 | 23,78 | 24,59 | 23,50 | 24,50 | 3,03% | 330,00 |
| 08.07.2024 | 23,46 | 23,92 | 23,45 | 23,78 | 1,28% | - |
| 05.07.2024 | 24,22 | 24,28 | 23,35 | 23,48 | -3,10% | - |
| 04.07.2024 | 24,19 | 24,32 | 24,19 | 24,23 | 1,64% | - |
| 03.07.2024 | 24,19 | 24,54 | 23,65 | 23,84 | -1,41% | - |
| 02.07.2024 | 24,43 | 24,60 | 24,18 | 24,18 | -1,06% | - |
| 01.07.2024 | 23,92 | 24,75 | 23,88 | 24,44 | 1,96% | - |
| 28.06.2024 | 23,77 | 24,25 | 23,73 | 23,97 | 0,91% | - |
| 27.06.2024 | 24,04 | 24,08 | 23,19 | 23,76 | -1,37% | - |
| 26.06.2024 | 23,92 | 24,13 | 23,78 | 24,09 | 0,69% | - |
| 25.06.2024 | 24,35 | 24,43 | 23,83 | 23,92 | -1,71% | - |
| 24.06.2024 | 23,99 | 24,66 | 23,99 | 24,34 | 0,98% | - |
| 21.06.2024 | 23,90 | 24,67 | 23,77 | 24,10 | 0,73% | - |
| 20.06.2024 | 23,70 | 24,02 | 23,68 | 23,93 | 0,82% | - |
| 19.06.2024 | 23,78 | 23,80 | 23,72 | 23,73 | -0,25% | - |