23,790€
2,15%
Echtzeit-Aktienkurs Perrigo Company PLC
Bid:
Ask:
Aktienkurse zur Perrigo Company PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 23,86 | 24,12 | 23,74 | 23,99 | 0,65% | - |
| 08.05.2025 | 23,50 | 24,30 | 23,29 | 23,84 | 2,06% | - |
| 07.05.2025 | 21,82 | 23,63 | 21,79 | 23,36 | 7,58% | - |
| 06.05.2025 | 22,25 | 22,54 | 21,66 | 21,71 | -2,67% | - |
| 05.05.2025 | 22,49 | 22,55 | 21,93 | 22,31 | -1,59% | - |
| 02.05.2025 | 22,32 | 22,78 | 22,18 | 22,67 | -0,18% | - |
| 30.04.2025 | 22,54 | 22,75 | 22,20 | 22,71 | 0,87% | - |
| 29.04.2025 | 22,14 | 22,66 | 21,85 | 22,51 | 2,02% | - |
| 28.04.2025 | 22,07 | 22,60 | 21,96 | 22,07 | -0,63% | 18,00 |
| 25.04.2025 | 21,97 | 22,27 | 21,72 | 22,21 | 1,58% | - |
| 24.04.2025 | 21,72 | 22,12 | 21,56 | 21,86 | 0,11% | - |
| 23.04.2025 | 22,08 | 22,44 | 21,73 | 21,84 | 0,46% | - |
| 22.04.2025 | 21,08 | 21,77 | 21,08 | 21,74 | -2,36% | - |
| 17.04.2025 | 22,30 | 22,46 | 22,02 | 22,26 | 0,86% | - |
| 16.04.2025 | 21,86 | 22,46 | 21,82 | 22,07 | -0,65% | - |
| 15.04.2025 | 21,98 | 22,36 | 21,96 | 22,22 | 0,91% | - |
| 14.04.2025 | 21,75 | 22,36 | 21,65 | 22,02 | 1,36% | 10,00 |
| 11.04.2025 | 21,78 | 21,92 | 21,11 | 21,72 | -0,05% | - |
| 10.04.2025 | 23,58 | 23,61 | 21,19 | 21,73 | -8,16% | - |
| 09.04.2025 | 21,78 | 23,79 | 21,51 | 23,66 | 5,55% | - |
| 08.04.2025 | 24,12 | 24,51 | 22,06 | 22,42 | -6,04% | - |
| 07.04.2025 | 23,23 | 24,53 | 22,93 | 23,86 | -0,81% | - |
| 04.04.2025 | 24,20 | 24,32 | 23,32 | 24,05 | -1,43% | - |
| 03.04.2025 | 24,91 | 25,09 | 24,27 | 24,40 | -5,08% | - |
| 02.04.2025 | 25,63 | 25,75 | 25,39 | 25,71 | 0,19% | - |
| 01.04.2025 | 25,86 | 26,27 | 25,47 | 25,66 | -1,04% | - |
| 31.03.2025 | 25,89 | 26,07 | 25,61 | 25,93 | -1,82% | - |
| 28.03.2025 | 25,69 | 26,41 | 25,31 | 26,41 | 7,10% | - |
| 27.03.2025 | 25,46 | 26,15 | 24,66 | 24,66 | -3,60% | - |
| 26.03.2025 | 25,20 | 25,91 | 24,86 | 25,58 | 1,97% | - |
| 25.03.2025 | 25,69 | 25,77 | 24,59 | 25,08 | 0,44% | - |
| 24.03.2025 | 26,00 | 26,63 | 24,90 | 24,97 | -3,07% | - |
| 21.03.2025 | 26,32 | 26,32 | 24,72 | 25,76 | -0,77% | - |
| 20.03.2025 | 25,66 | 26,43 | 24,88 | 25,96 | 3,99% | - |
| 19.03.2025 | 25,49 | 25,94 | 24,96 | 24,97 | -0,04% | - |
| 18.03.2025 | 26,03 | 26,65 | 24,67 | 24,98 | -2,61% | - |
| 17.03.2025 | 24,98 | 26,62 | 24,75 | 25,65 | -1,52% | - |
| 14.03.2025 | 24,85 | 26,04 | 24,50 | 26,04 | 5,11% | - |
| 13.03.2025 | 25,27 | 25,69 | 24,43 | 24,78 | -1,80% | - |
| 12.03.2025 | 25,63 | 26,15 | 24,31 | 25,23 | -0,57% | - |
| 11.03.2025 | 25,33 | 25,80 | 24,78 | 25,38 | 0,34% | - |
| 10.03.2025 | 25,53 | 26,35 | 25,12 | 25,29 | -1,21% | - |
| 07.03.2025 | 26,29 | 26,58 | 25,53 | 25,60 | -3,69% | - |
| 06.03.2025 | 27,27 | 27,29 | 26,40 | 26,58 | -2,64% | - |
| 05.03.2025 | 27,70 | 27,70 | 26,85 | 27,30 | -1,12% | - |
| 04.03.2025 | 27,70 | 28,06 | 27,19 | 27,61 | 0,13% | - |
| 03.03.2025 | 27,88 | 29,48 | 27,42 | 27,58 | -1,31% | - |
| 28.02.2025 | 23,20 | 28,39 | 23,19 | 27,94 | 20,51% | - |
| 27.02.2025 | 23,81 | 24,27 | 23,12 | 23,19 | -2,34% | - |
| 26.02.2025 | 24,06 | 24,21 | 23,64 | 23,74 | -1,04% | - |
| 25.02.2025 | 24,10 | 24,34 | 23,83 | 23,99 | -0,54% | - |
| 24.02.2025 | 24,23 | 24,46 | 24,04 | 24,12 | -0,41% | - |
| 21.02.2025 | 24,06 | 24,43 | 23,96 | 24,22 | 0,83% | - |
| 20.02.2025 | 23,76 | 24,32 | 23,58 | 24,02 | 0,99% | - |
| 19.02.2025 | 23,02 | 23,82 | 22,94 | 23,79 | 2,94% | - |
| 18.02.2025 | 23,45 | 23,49 | 23,03 | 23,11 | -1,35% | - |
| 17.02.2025 | 23,35 | 23,44 | 23,35 | 23,42 | 0,36% | - |
| 14.02.2025 | 23,73 | 23,73 | 23,30 | 23,34 | -1,46% | - |
| 13.02.2025 | 23,34 | 23,76 | 23,19 | 23,68 | 1,26% | - |
| 12.02.2025 | 23,34 | 23,55 | 23,16 | 23,39 | 0,21% | - |
| 11.02.2025 | 23,72 | 23,75 | 23,30 | 23,34 | -1,73% | - |
| 10.02.2025 | 23,87 | 24,01 | 23,48 | 23,75 | -0,31% | - |
| 07.02.2025 | 24,06 | 24,19 | 23,74 | 23,82 | -0,83% | - |
| 06.02.2025 | 24,11 | 24,37 | 23,90 | 24,02 | -0,33% | - |
| 05.02.2025 | 24,07 | 24,28 | 23,93 | 24,10 | -0,25% | - |
| 04.02.2025 | 24,47 | 24,47 | 23,80 | 24,16 | -0,90% | - |
| 03.02.2025 | 23,96 | 24,69 | 23,80 | 24,38 | 1,63% | - |
| 31.01.2025 | 24,03 | 24,18 | 23,84 | 23,99 | 0,15% | - |
| 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% | - |