14,580$
-1,15%
Echtzeit-Aktienkurs Perrigo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Perrigo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 14,81 | 14,81 | 14,42 | 14,58 | -1,15% | 169.293,00 |
| 06.01.2026 | 14,27 | 14,80 | 14,23 | 14,75 | 4,09% | 4.384.264,00 |
| 05.01.2026 | 14,00 | 14,58 | 13,87 | 14,17 | 2,02% | 3.725.455,00 |
| 02.01.2026 | 14,04 | 14,11 | 13,78 | 13,89 | -0,22% | 2.827.381,00 |
| 31.12.2025 | 13,89 | 14,01 | 13,80 | 13,92 | -0,14% | 1.926.062,00 |
| 30.12.2025 | 13,93 | 14,07 | 13,83 | 13,94 | 0,22% | 2.100.377,00 |
| 29.12.2025 | 13,82 | 14,01 | 13,63 | 13,91 | 0,65% | 3.031.257,00 |
| 26.12.2025 | 13,75 | 13,89 | 13,66 | 13,82 | 0,51% | 1.728.480,00 |
| 24.12.2025 | 13,59 | 13,90 | 13,56 | 13,75 | 0,51% | 1.429.507,00 |
| 23.12.2025 | 13,48 | 13,69 | 13,27 | 13,68 | 1,71% | 3.455.355,00 |
| 22.12.2025 | 13,25 | 13,80 | 13,20 | 13,45 | 1,66% | 3.770.803,00 |
| 19.12.2025 | 13,26 | 13,39 | 13,00 | 13,23 | -0,60% | 28.640.331,00 |
| 18.12.2025 | 13,30 | 13,41 | 12,94 | 13,31 | -0,37% | 3.934.626,00 |
| 17.12.2025 | 12,95 | 13,41 | 12,94 | 13,36 | 2,61% | 3.575.183,00 |
| 16.12.2025 | 12,88 | 13,04 | 12,74 | 13,02 | 1,40% | 3.359.369,00 |
| 15.12.2025 | 13,16 | 13,37 | 12,74 | 12,84 | -2,28% | 3.884.865,00 |
| 12.12.2025 | 13,43 | 13,54 | 13,04 | 13,14 | -2,16% | 2.483.436,00 |
| 11.12.2025 | 13,49 | 13,63 | 13,34 | 13,43 | -0,67% | 2.475.372,00 |
| 10.12.2025 | 13,28 | 13,58 | 13,14 | 13,52 | 1,50% | 2.791.678,00 |
| 09.12.2025 | 13,05 | 13,39 | 12,93 | 13,32 | 1,83% | 3.360.405,00 |
| 08.12.2025 | 13,44 | 13,44 | 13,04 | 13,08 | -2,68% | 4.034.818,00 |
| 05.12.2025 | 13,50 | 13,62 | 13,38 | 13,44 | -0,37% | 2.706.549,00 |
| 04.12.2025 | 14,00 | 14,07 | 13,34 | 13,49 | -3,37% | 2.960.917,00 |
| 03.12.2025 | 13,69 | 14,12 | 13,66 | 13,96 | 2,57% | 2.765.828,00 |
| 02.12.2025 | 13,75 | 13,87 | 13,58 | 13,61 | -1,73% | 4.263.816,00 |
| 01.12.2025 | 13,33 | 14,02 | 13,29 | 13,85 | 3,75% | 5.516.447,00 |
| 28.11.2025 | 13,33 | 13,50 | 13,26 | 13,35 | -0,52% | 2.289.197,00 |
| 26.11.2025 | 12,97 | 13,46 | 12,94 | 13,42 | 3,87% | 3.837.999,00 |
| 25.11.2025 | 12,80 | 13,23 | 12,80 | 12,92 | 1,73% | 4.212.092,00 |
| 24.11.2025 | 12,65 | 12,74 | 12,39 | 12,70 | 0,47% | 4.141.852,00 |
| 21.11.2025 | 12,28 | 12,74 | 12,17 | 12,64 | 3,10% | 4.766.861,00 |
| 20.11.2025 | 12,80 | 12,90 | 12,22 | 12,26 | -4,37% | 4.049.088,00 |
| 19.11.2025 | 13,33 | 13,38 | 12,64 | 12,82 | -4,26% | 4.732.668,00 |
| 18.11.2025 | 13,52 | 13,52 | 13,25 | 13,39 | -1,25% | 5.100.802,00 |
| 17.11.2025 | 13,78 | 13,84 | 13,44 | 13,56 | -1,60% | 3.275.080,00 |
| 14.11.2025 | 13,97 | 13,97 | 13,46 | 13,78 | -1,36% | 4.984.845,00 |
| 13.11.2025 | 14,13 | 14,31 | 13,89 | 13,97 | -1,34% | 3.479.813,00 |
| 12.11.2025 | 14,30 | 14,50 | 14,13 | 14,16 | -0,98% | 4.695.622,00 |
| 11.11.2025 | 14,35 | 14,50 | 14,23 | 14,30 | 0,35% | 3.756.348,00 |
| 10.11.2025 | 14,48 | 14,49 | 14,12 | 14,25 | -1,32% | 4.928.815,00 |
| 07.11.2025 | 14,87 | 14,92 | 14,17 | 14,44 | -3,28% | 4.899.308,00 |
| 06.11.2025 | 15,22 | 15,22 | 14,46 | 14,93 | -1,13% | 5.513.344,00 |
| 05.11.2025 | 17,00 | 17,48 | 15,05 | 15,10 | -25,21% | 12.000.862,00 |
| 04.11.2025 | 20,49 | 20,62 | 20,18 | 20,19 | -1,66% | 3.637.034,00 |
| 03.11.2025 | 20,65 | 20,65 | 20,26 | 20,53 | -1,01% | 2.635.060,00 |
| 31.10.2025 | 20,47 | 21,01 | 20,40 | 20,74 | 0,48% | 3.124.471,00 |
| 30.10.2025 | 21,15 | 21,33 | 20,44 | 20,64 | -3,01% | 2.927.835,00 |
| 29.10.2025 | 21,56 | 21,74 | 21,17 | 21,28 | -1,48% | 1.838.817,00 |
| 28.10.2025 | 21,76 | 21,84 | 21,29 | 21,60 | -1,55% | 1.649.926,00 |
| 27.10.2025 | 21,52 | 22,01 | 21,14 | 21,94 | 2,24% | 2.759.231,00 |
| 24.10.2025 | 21,65 | 21,82 | 21,45 | 21,46 | -0,19% | 1.337.066,00 |
| 23.10.2025 | 21,73 | 21,79 | 21,30 | 21,50 | -0,69% | 1.444.943,00 |
| 22.10.2025 | 21,98 | 22,02 | 21,61 | 21,65 | -1,28% | 1.380.811,00 |
| 21.10.2025 | 21,72 | 21,97 | 21,46 | 21,93 | 1,06% | 1.686.056,00 |
| 20.10.2025 | 21,75 | 21,75 | 21,26 | 21,70 | 0,37% | 1.707.583,00 |
| 17.10.2025 | 21,53 | 21,71 | 21,39 | 21,62 | 0,42% | 932.567,00 |
| 16.10.2025 | 21,32 | 21,70 | 21,25 | 21,53 | 0,70% | 1.642.361,00 |
| 15.10.2025 | 21,59 | 21,84 | 21,21 | 21,38 | -1,29% | 1.674.351,00 |
| 14.10.2025 | 21,18 | 21,93 | 21,05 | 21,66 | 2,22% | 1.792.710,00 |
| 13.10.2025 | 21,26 | 21,56 | 21,19 | 21,19 | -0,28% | 1.531.963,00 |
| 10.10.2025 | 21,61 | 21,68 | 20,75 | 21,25 | -1,39% | 2.191.974,00 |
| 09.10.2025 | 21,70 | 22,00 | 21,51 | 21,55 | -0,46% | 1.354.936,00 |
| 08.10.2025 | 21,91 | 21,91 | 21,47 | 21,65 | -0,14% | 1.815.021,00 |
| 07.10.2025 | 22,09 | 22,21 | 21,67 | 21,68 | -1,68% | 1.613.258,00 |
| 06.10.2025 | 22,48 | 22,48 | 21,96 | 22,05 | -2,07% | 1.378.780,00 |
| 03.10.2025 | 22,21 | 22,65 | 22,21 | 22,52 | 1,65% | 138.359,00 |
| 02.10.2025 | 22,54 | 22,62 | 22,12 | 22,15 | -1,60% | 1.449.256,00 |
| 01.10.2025 | 22,11 | 22,59 | 22,11 | 22,51 | 1,08% | 2.173.697,00 |
| 30.09.2025 | 21,73 | 22,28 | 21,57 | 22,27 | 2,49% | 1.842.770,00 |
| 29.09.2025 | 21,40 | 21,82 | 21,19 | 21,73 | 1,31% | 1.595.324,00 |
| 26.09.2025 | 20,88 | 21,45 | 20,80 | 21,45 | 3,32% | 2.703.398,00 |
| 25.09.2025 | 21,54 | 21,54 | 20,73 | 20,76 | -2,95% | 2.692.860,00 |
| 24.09.2025 | 21,12 | 21,53 | 21,07 | 21,39 | 1,33% | 1.906.362,00 |
| 23.09.2025 | 20,93 | 21,19 | 20,83 | 21,11 | 1,44% | 1.955.226,00 |
| 22.09.2025 | 21,21 | 21,28 | 20,52 | 20,81 | -2,12% | 2.379.662,00 |
| 19.09.2025 | 21,47 | 21,51 | 21,11 | 21,26 | -0,56% | 4.106.076,00 |
| 18.09.2025 | 21,12 | 21,49 | 20,95 | 21,38 | 1,18% | 1.769.337,00 |
| 17.09.2025 | 21,39 | 21,57 | 21,03 | 21,13 | -1,12% | 1.920.652,00 |
| 16.09.2025 | 21,76 | 21,86 | 21,32 | 21,37 | -1,75% | 1.529.544,00 |
| 15.09.2025 | 22,31 | 22,33 | 21,73 | 21,75 | -2,33% | 1.654.841,00 |
| 12.09.2025 | 22,41 | 22,58 | 22,21 | 22,27 | -1,24% | 1.328.437,00 |
| 11.09.2025 | 22,23 | 22,55 | 22,22 | 22,55 | 1,94% | 1.175.966,00 |
| 10.09.2025 | 22,20 | 22,45 | 22,00 | 22,12 | -0,72% | 1.215.145,00 |
| 09.09.2025 | 22,34 | 22,46 | 22,12 | 22,28 | -0,22% | 1.949.270,00 |
| 08.09.2025 | 22,56 | 22,90 | 22,12 | 22,33 | -1,41% | 2.002.613,00 |
| 05.09.2025 | 23,22 | 23,68 | 22,28 | 22,65 | -2,75% | 3.143.920,00 |
| 04.09.2025 | 23,33 | 23,49 | 23,06 | 23,29 | -0,17% | 1.466.159,00 |
| 03.09.2025 | 23,46 | 23,62 | 23,26 | 23,33 | -0,68% | 1.286.961,00 |
| 02.09.2025 | 23,60 | 23,95 | 23,31 | 23,49 | -1,05% | 1.171.544,00 |
| 29.08.2025 | 23,56 | 23,78 | 23,36 | 23,74 | -0,08% | 1.159.088,00 |
| 28.08.2025 | 23,90 | 23,98 | 23,58 | 23,76 | -0,54% | 1.372.511,00 |
| 27.08.2025 | 23,78 | 24,04 | 23,70 | 23,89 | 0,67% | 1.187.479,00 |
| 26.08.2025 | 23,95 | 23,97 | 23,61 | 23,73 | -0,21% | 932.492,00 |
| 25.08.2025 | 24,40 | 24,49 | 23,75 | 23,78 | -2,90% | 888.692,00 |
| 22.08.2025 | 23,72 | 24,61 | 23,69 | 24,49 | 4,52% | 2.472.881,00 |
| 21.08.2025 | 23,52 | 23,99 | 23,42 | 23,43 | -0,97% | 1.372.409,00 |
| 20.08.2025 | 23,74 | 23,86 | 23,50 | 23,66 | 0,25% | 1.169.907,00 |
| 19.08.2025 | 23,08 | 23,90 | 23,08 | 23,60 | 2,48% | 1.761.503,00 |
| 18.08.2025 | 22,85 | 23,13 | 22,70 | 23,03 | 1,45% | 1.430.410,00 |
| 15.08.2025 | 23,12 | 23,22 | 22,68 | 22,70 | -1,43% | 1.173.667,00 |