26,148$
0,68%
Echtzeit-Aktienkurs Perrigo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Perrigo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 27,39 | 28,58 | 27,21 | 28,27 | 3,71% | 1.795.377,00 |
| 14.03.2025 | 26,87 | 27,31 | 26,64 | 27,26 | 1,56% | 1.264.717,00 |
| 13.03.2025 | 27,43 | 27,59 | 26,76 | 26,84 | -2,33% | 1.443.729,00 |
| 12.03.2025 | 27,83 | 27,99 | 27,34 | 27,48 | -1,43% | 1.463.357,00 |
| 11.03.2025 | 27,31 | 28,15 | 27,05 | 27,88 | 1,60% | 1.905.420,00 |
| 10.03.2025 | 27,27 | 28,12 | 27,27 | 27,44 | -1,15% | 2.107.246,00 |
| 07.03.2025 | 28,34 | 28,68 | 27,69 | 27,76 | -3,21% | 1.927.610,00 |
| 06.03.2025 | 29,34 | 29,41 | 28,48 | 28,68 | -2,68% | 2.504.705,00 |
| 05.03.2025 | 29,10 | 29,55 | 28,86 | 29,47 | 0,61% | 1.793.624,00 |
| 04.03.2025 | 28,84 | 29,80 | 28,73 | 29,29 | 1,00% | 3.048.132,00 |
| 03.03.2025 | 29,49 | 30,93 | 28,72 | 29,00 | 0,00% | 3.954.349,00 |
| 28.02.2025 | 27,65 | 29,53 | 27,23 | 29,00 | 20,18% | 7.581.954,00 |
| 27.02.2025 | 24,80 | 25,30 | 24,04 | 24,13 | -3,09% | 2.461.260,00 |
| 26.02.2025 | 25,23 | 25,40 | 24,76 | 24,90 | -1,27% | 2.005.430,00 |
| 25.02.2025 | 25,44 | 25,61 | 25,02 | 25,22 | -0,08% | 1.437.392,00 |
| 24.02.2025 | 25,50 | 25,62 | 25,15 | 25,24 | -0,39% | 1.730.547,00 |
| 21.02.2025 | 25,24 | 25,57 | 25,11 | 25,34 | 0,40% | 1.875.791,00 |
| 20.02.2025 | 24,77 | 25,52 | 24,71 | 25,24 | 1,77% | 2.135.855,00 |
| 19.02.2025 | 24,08 | 24,84 | 23,86 | 24,80 | 2,73% | 1.481.963,00 |
| 18.02.2025 | 24,35 | 24,54 | 24,06 | 24,14 | -1,62% | 1.188.725,00 |
| 17.02.2025 | 24,54 | 24,54 | 24,52 | 24,54 | 0,19% | - |
| 14.02.2025 | 24,78 | 24,89 | 24,46 | 24,49 | -1,25% | 893.542,00 |
| 13.02.2025 | 24,40 | 24,85 | 24,19 | 24,80 | 2,06% | 1.310.517,00 |
| 12.02.2025 | 24,21 | 24,46 | 23,98 | 24,30 | 0,41% | 994.305,00 |
| 11.02.2025 | 24,40 | 24,42 | 24,09 | 24,20 | -1,22% | 1.038.312,00 |
| 10.02.2025 | 24,62 | 24,68 | 24,21 | 24,50 | -0,41% | 1.096.263,00 |
| 07.02.2025 | 24,86 | 24,93 | 24,49 | 24,60 | -1,48% | 589.139,00 |
| 06.02.2025 | 25,25 | 25,26 | 24,80 | 24,97 | -0,52% | 1.159.355,00 |
| 05.02.2025 | 25,30 | 25,39 | 24,93 | 25,10 | 0,04% | 848.379,00 |
| 04.02.2025 | 24,81 | 25,19 | 24,70 | 25,09 | 0,00% | 1.183.518,00 |
| 03.02.2025 | 24,46 | 25,47 | 24,37 | 25,09 | 0,72% | 1.750.666,00 |
| 31.01.2025 | 24,98 | 25,19 | 24,71 | 24,91 | -0,08% | 2.082.802,00 |
| 30.01.2025 | 24,89 | 24,99 | 24,55 | 24,93 | 1,05% | 701.122,00 |
| 29.01.2025 | 24,70 | 24,89 | 24,47 | 24,67 | -0,48% | 1.011.862,00 |
| 28.01.2025 | 25,21 | 25,66 | 24,72 | 24,79 | -1,43% | 1.098.692,00 |
| 27.01.2025 | 24,70 | 25,48 | 24,70 | 25,15 | 1,78% | 1.287.643,00 |
| 24.01.2025 | 24,75 | 24,93 | 24,48 | 24,71 | -0,16% | 1.085.693,00 |
| 23.01.2025 | 24,05 | 24,82 | 24,00 | 24,75 | 2,91% | 1.214.160,00 |
| 22.01.2025 | 24,24 | 24,45 | 24,02 | 24,05 | -1,64% | 1.563.547,00 |
| 21.01.2025 | 23,83 | 24,83 | 23,83 | 24,45 | 2,56% | 1.567.363,00 |
| 17.01.2025 | 23,83 | 24,03 | 23,63 | 23,84 | -0,08% | 1.003.163,00 |
| 16.01.2025 | 23,47 | 23,91 | 23,19 | 23,86 | 1,53% | 913.370,00 |
| 15.01.2025 | 23,92 | 24,13 | 23,47 | 23,50 | -0,04% | 1.183.446,00 |