22,644$
-0,82%
Echtzeit-Aktienkurs Perrigo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Perrigo Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
08.08.2025 | 22,83 | 23,05 | 22,33 | 22,55 | -1,23% | 3.362.854,00 |
07.08.2025 | 23,75 | 23,86 | 22,62 | 22,83 | -3,30% | 4.135.987,00 |
06.08.2025 | 22,26 | 23,74 | 21,03 | 23,61 | -11,31% | 8.456.502,00 |
05.08.2025 | 26,91 | 26,99 | 26,47 | 26,62 | -1,26% | 1.881.016,00 |
04.08.2025 | 26,52 | 27,16 | 26,38 | 26,96 | 1,20% | 1.266.531,00 |
01.08.2025 | 26,65 | 26,79 | 26,17 | 26,64 | -0,11% | 1.115.239,00 |
31.07.2025 | 27,33 | 27,33 | 26,54 | 26,67 | -3,02% | 1.566.288,00 |
30.07.2025 | 28,21 | 28,22 | 27,47 | 27,50 | -2,03% | 1.118.329,00 |
29.07.2025 | 27,89 | 28,18 | 27,85 | 28,07 | -0,21% | 709.883,00 |
28.07.2025 | 28,39 | 28,39 | 27,88 | 28,13 | -1,06% | 1.189.046,00 |
25.07.2025 | 28,16 | 28,44 | 27,96 | 28,43 | 1,14% | 811.158,00 |
24.07.2025 | 28,22 | 28,36 | 28,01 | 28,11 | -0,04% | 669.929,00 |
23.07.2025 | 27,73 | 28,15 | 27,71 | 28,12 | 2,07% | 821.945,00 |
22.07.2025 | 27,06 | 27,58 | 26,98 | 27,55 | 2,26% | 933.308,00 |
21.07.2025 | 27,04 | 27,12 | 26,84 | 26,94 | -0,07% | 571.465,00 |
18.07.2025 | 27,17 | 27,31 | 26,89 | 26,96 | -0,70% | 614.447,00 |
17.07.2025 | 26,95 | 27,20 | 26,82 | 27,15 | 0,22% | 709.338,00 |
16.07.2025 | 27,15 | 27,35 | 26,63 | 27,09 | 0,15% | 762.064,00 |
15.07.2025 | 27,67 | 27,91 | 27,02 | 27,05 | -1,31% | 1.099.270,00 |
14.07.2025 | 27,67 | 27,80 | 26,95 | 27,41 | -0,44% | 1.144.406,00 |
11.07.2025 | 27,02 | 27,72 | 26,85 | 27,53 | 0,95% | 1.075.593,00 |
10.07.2025 | 27,25 | 27,70 | 27,06 | 27,27 | 0,18% | 1.026.879,00 |
09.07.2025 | 27,28 | 27,43 | 26,97 | 27,22 | 0,29% | 665.552,00 |
08.07.2025 | 26,84 | 27,27 | 26,78 | 27,14 | 1,50% | 986.458,00 |
07.07.2025 | 27,13 | 27,48 | 26,69 | 26,74 | -1,69% | 816.378,00 |
03.07.2025 | 27,26 | 27,47 | 27,17 | 27,20 | -0,22% | 454.245,00 |
02.07.2025 | 27,57 | 27,61 | 27,03 | 27,26 | -0,62% | 1.429.141,00 |
01.07.2025 | 26,58 | 27,88 | 26,54 | 27,43 | 2,66% | 1.206.620,00 |
30.06.2025 | 26,56 | 26,77 | 26,32 | 26,72 | 0,68% | 903.110,00 |
27.06.2025 | 26,68 | 26,93 | 26,36 | 26,54 | -0,11% | 952.193,00 |
26.06.2025 | 26,65 | 26,85 | 26,44 | 26,57 | -0,19% | 973.473,00 |
25.06.2025 | 26,65 | 26,89 | 26,45 | 26,62 | -0,49% | 769.098,00 |
24.06.2025 | 26,81 | 26,87 | 26,50 | 26,75 | 1,13% | 925.660,00 |
23.06.2025 | 26,36 | 26,46 | 26,03 | 26,45 | -0,19% | 746.311,00 |
20.06.2025 | 26,39 | 26,54 | 26,32 | 26,50 | 0,68% | 1.406.780,00 |
18.06.2025 | 26,24 | 26,54 | 26,15 | 26,32 | 0,19% | 912.079,00 |
17.06.2025 | 26,57 | 26,59 | 26,19 | 26,27 | -1,57% | 790.769,00 |
16.06.2025 | 26,87 | 27,12 | 26,58 | 26,69 | 0,15% | 1.069.057,00 |
13.06.2025 | 26,88 | 27,09 | 26,62 | 26,65 | -2,20% | 1.305.826,00 |
12.06.2025 | 27,27 | 27,40 | 26,93 | 27,25 | -0,44% | 769.915,00 |
11.06.2025 | 27,67 | 27,81 | 27,11 | 27,37 | -0,83% | 1.063.173,00 |
10.06.2025 | 26,27 | 27,75 | 26,18 | 27,60 | 5,46% | 1.539.577,00 |
09.06.2025 | 26,24 | 26,42 | 26,11 | 26,17 | 0,04% | 1.070.039,00 |
06.06.2025 | 26,22 | 26,30 | 25,96 | 26,16 | 0,73% | 800.988,00 |
05.06.2025 | 26,30 | 26,30 | 25,95 | 25,97 | -1,10% | 1.141.105,00 |
04.06.2025 | 26,49 | 26,64 | 26,20 | 26,26 | -0,98% | 1.720.367,00 |
03.06.2025 | 26,61 | 26,66 | 26,21 | 26,52 | -0,71% | 1.290.266,00 |
02.06.2025 | 26,86 | 26,98 | 26,36 | 26,71 | -0,22% | 916.045,00 |
30.05.2025 | 26,86 | 26,97 | 26,38 | 26,77 | -1,33% | 1.041.776,00 |
29.05.2025 | 27,14 | 27,32 | 26,71 | 27,13 | 0,11% | 873.290,00 |
28.05.2025 | 27,27 | 27,40 | 26,97 | 27,10 | -0,84% | 1.060.725,00 |
27.05.2025 | 26,89 | 27,39 | 26,68 | 27,33 | 2,90% | 921.114,00 |
23.05.2025 | 26,27 | 26,61 | 26,19 | 26,56 | 0,61% | 1.277.471,00 |
22.05.2025 | 26,79 | 26,92 | 26,39 | 26,40 | -1,90% | 911.814,00 |
21.05.2025 | 27,35 | 27,48 | 26,91 | 26,91 | -1,86% | 1.186.214,00 |
20.05.2025 | 27,14 | 27,49 | 27,14 | 27,42 | 0,81% | 980.921,00 |
19.05.2025 | 26,86 | 27,21 | 26,76 | 27,20 | 0,55% | 1.023.259,00 |
16.05.2025 | 26,36 | 27,05 | 26,32 | 27,05 | 2,89% | 1.042.536,00 |
15.05.2025 | 26,13 | 26,33 | 26,01 | 26,29 | 1,08% | 1.801.184,00 |
14.05.2025 | 26,23 | 26,24 | 25,81 | 26,01 | -0,80% | 1.356.831,00 |
13.05.2025 | 26,83 | 26,94 | 26,21 | 26,22 | -2,85% | 1.582.155,00 |
12.05.2025 | 27,38 | 27,90 | 26,82 | 26,99 | -0,07% | 2.545.801,00 |
09.05.2025 | 26,83 | 27,19 | 26,77 | 27,01 | 0,78% | 1.451.511,00 |
08.05.2025 | 26,34 | 27,27 | 26,26 | 26,80 | 1,48% | 2.689.962,00 |
07.05.2025 | 25,75 | 26,85 | 25,27 | 26,41 | 7,01% | 3.108.927,00 |
06.05.2025 | 25,11 | 25,16 | 24,60 | 24,68 | -2,22% | 2.342.808,00 |
05.05.2025 | 25,45 | 25,50 | 24,85 | 25,24 | -1,52% | 1.578.671,00 |
02.05.2025 | 25,74 | 25,98 | 25,42 | 25,63 | 1,42% | 888.624,00 |
01.05.2025 | 25,77 | 25,77 | 25,11 | 25,27 | -1,75% | 829.093,00 |
30.04.2025 | 25,62 | 25,79 | 25,15 | 25,72 | 0,39% | 1.346.961,00 |
29.04.2025 | 25,04 | 25,80 | 24,92 | 25,62 | 1,71% | 1.057.261,00 |
28.04.2025 | 25,10 | 25,74 | 24,96 | 25,19 | -0,12% | 1.123.470,00 |
25.04.2025 | 24,91 | 25,30 | 24,53 | 25,22 | 1,33% | 1.145.059,00 |
24.04.2025 | 24,94 | 25,09 | 24,60 | 24,89 | 0,61% | 976.892,00 |
23.04.2025 | 25,01 | 25,47 | 24,60 | 24,74 | -0,28% | 1.601.072,00 |
22.04.2025 | 24,66 | 24,86 | 24,50 | 24,81 | 1,85% | 900.107,00 |
21.04.2025 | 25,23 | 25,43 | 24,10 | 24,36 | -3,79% | 995.911,00 |
17.04.2025 | 25,12 | 25,52 | 25,01 | 25,32 | 0,72% | 848.405,00 |
16.04.2025 | 25,04 | 25,57 | 24,98 | 25,14 | 0,32% | 1.222.134,00 |
15.04.2025 | 24,99 | 25,25 | 24,85 | 25,06 | 0,24% | 783.216,00 |
14.04.2025 | 24,97 | 25,13 | 24,59 | 25,00 | 1,46% | 840.843,00 |
11.04.2025 | 24,63 | 24,83 | 24,09 | 24,64 | 1,15% | 1.630.490,00 |
10.04.2025 | 25,41 | 25,50 | 23,71 | 24,36 | -5,84% | 1.662.598,00 |
09.04.2025 | 24,24 | 26,05 | 23,76 | 25,87 | 5,38% | 2.397.085,00 |
08.04.2025 | 26,58 | 26,69 | 24,16 | 24,55 | -5,72% | 2.555.014,00 |
07.04.2025 | 25,40 | 26,96 | 25,22 | 26,04 | -1,03% | 2.804.978,00 |
04.04.2025 | 26,26 | 26,68 | 25,71 | 26,31 | -2,19% | 3.242.758,00 |
03.04.2025 | 27,46 | 27,89 | 26,83 | 26,90 | -3,62% | 2.038.739,00 |
02.04.2025 | 27,64 | 27,95 | 27,49 | 27,91 | 0,76% | 840.308,00 |
01.04.2025 | 28,04 | 28,09 | 27,49 | 27,70 | -1,21% | 1.250.446,00 |
31.03.2025 | 27,84 | 28,20 | 27,77 | 28,04 | -0,07% | 1.305.986,00 |
28.03.2025 | 27,63 | 28,18 | 27,37 | 28,06 | 1,12% | 1.802.593,00 |
27.03.2025 | 27,55 | 27,79 | 27,37 | 27,75 | 1,43% | 1.143.754,00 |
26.03.2025 | 27,12 | 27,53 | 27,08 | 27,36 | 0,59% | 1.100.569,00 |
25.03.2025 | 27,84 | 27,89 | 27,17 | 27,20 | -1,95% | 1.164.595,00 |
24.03.2025 | 27,91 | 28,06 | 27,63 | 27,74 | -0,72% | 1.357.360,00 |
21.03.2025 | 28,22 | 28,40 | 27,86 | 27,94 | -1,93% | 2.015.681,00 |
20.03.2025 | 27,70 | 28,63 | 27,70 | 28,49 | 2,19% | 2.089.501,00 |
19.03.2025 | 27,96 | 28,16 | 27,64 | 27,88 | 0,04% | 1.444.372,00 |
18.03.2025 | 28,25 | 29,08 | 27,81 | 27,87 | -1,41% | 2.301.867,00 |