23,990€
3,54%
Echtzeit-Aktienkurs Perrigo Company PLC
Bid:
Ask:
Aktienkurse zur Perrigo Company PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2025 | 21,92 | 23,17 | 21,92 | 23,17 | 5,17% | 235,00 |
| 06.05.2025 | 22,03 | 22,03 | 22,03 | 22,03 | 0,05% | 57,00 |
| 05.05.2025 | 22,42 | 22,42 | 22,02 | 22,02 | -1,56% | 1.001,00 |
| 02.05.2025 | 22,37 | 22,37 | 22,37 | 22,37 | 0,54% | 1,00 |
| 30.04.2025 | 22,25 | 22,25 | 22,25 | 22,25 | 1,18% | 300,00 |
| 29.04.2025 | 21,99 | 21,99 | 21,99 | 21,99 | -1,12% | 410,00 |
| 28.04.2025 | 21,98 | 22,24 | 21,98 | 22,24 | 2,44% | 4,00 |
| 25.04.2025 | 21,71 | 21,71 | 21,71 | 21,71 | -1,81% | 30,00 |
| 23.04.2025 | 22,11 | 22,11 | 22,11 | 22,11 | 3,56% | 180,00 |
| 22.04.2025 | 21,16 | 21,35 | 21,16 | 21,35 | -3,87% | 77,00 |
| 17.04.2025 | 22,21 | 22,21 | 22,21 | 22,21 | 1,00% | 20,00 |
| 16.04.2025 | 21,99 | 21,99 | 21,99 | 21,99 | -0,81% | 54,00 |
| 15.04.2025 | 22,17 | 22,17 | 22,17 | 22,17 | 1,70% | 3,00 |
| 14.04.2025 | 21,98 | 21,98 | 21,80 | 21,80 | 2,11% | 16,00 |
| 11.04.2025 | 21,35 | 21,35 | 21,35 | 21,35 | -1,29% | 100,00 |
| 10.04.2025 | 23,60 | 23,60 | 21,63 | 21,63 | -0,69% | 64,00 |
| 09.04.2025 | 21,91 | 21,96 | 21,78 | 21,78 | -1,49% | 167,00 |
| 08.04.2025 | 24,11 | 24,11 | 22,11 | 22,11 | -5,55% | 65,00 |
| 07.04.2025 | 22,95 | 23,41 | 22,72 | 23,41 | -1,89% | 805,00 |
| 04.04.2025 | 24,29 | 24,29 | 23,86 | 23,86 | -2,65% | 483,00 |
| 03.04.2025 | 24,45 | 24,51 | 24,45 | 24,51 | -3,73% | 27,00 |
| 27.03.2025 | 25,53 | 25,53 | 25,46 | 25,46 | 0,00% | 108,00 |
| 26.03.2025 | 25,11 | 25,46 | 25,11 | 25,46 | -0,62% | 8,00 |
| 25.03.2025 | 25,64 | 25,64 | 25,62 | 25,62 | -0,04% | 5,00 |
| 24.03.2025 | 26,07 | 26,07 | 25,63 | 25,63 | -0,97% | 394,00 |
| 21.03.2025 | 25,88 | 25,88 | 25,88 | 25,88 | -0,12% | 100,00 |
| 20.03.2025 | 25,74 | 25,91 | 25,74 | 25,91 | 1,25% | 452,00 |
| 19.03.2025 | 25,59 | 25,59 | 25,59 | 25,59 | -1,20% | 50,00 |
| 18.03.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 2,37% | 346,00 |
| 17.03.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 2,30% | 1,00 |
| 14.03.2025 | 24,78 | 24,78 | 24,73 | 24,73 | -0,72% | 501,00 |
| 13.03.2025 | 24,91 | 24,91 | 24,91 | 24,91 | -3,15% | 55,00 |
| 12.03.2025 | 25,69 | 25,72 | 25,55 | 25,72 | 2,02% | 25,00 |
| 10.03.2025 | 25,40 | 25,50 | 25,21 | 25,21 | -4,18% | 119,00 |
| 07.03.2025 | 26,31 | 26,31 | 26,31 | 26,31 | -1,24% | 1,00 |
| 06.03.2025 | 27,35 | 27,35 | 26,64 | 26,64 | -3,37% | 100,00 |
| 04.03.2025 | 27,72 | 27,72 | 27,57 | 27,57 | -4,50% | 384,00 |
| 03.03.2025 | 28,60 | 29,36 | 28,60 | 28,87 | 4,72% | 774,00 |
| 28.02.2025 | 22,87 | 27,82 | 22,87 | 27,57 | 14,21% | 3.844,00 |
| 25.02.2025 | 24,01 | 24,14 | 24,01 | 24,14 | -0,62% | 104,00 |
| 24.02.2025 | 24,37 | 24,37 | 24,29 | 24,29 | 0,21% | 169,00 |
| 21.02.2025 | 24,11 | 24,24 | 24,11 | 24,24 | -0,37% | 2,00 |
| 20.02.2025 | 23,83 | 24,33 | 23,83 | 24,33 | 3,58% | 379,00 |
| 17.02.2025 | 23,47 | 23,49 | 23,47 | 23,49 | 1,69% | 277,00 |
| 12.02.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -2,82% | 100,00 |
| 11.02.2025 | 23,59 | 23,77 | 23,59 | 23,77 | -0,13% | 117,00 |
| 10.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,29% | 1,00 |
| 07.02.2025 | 24,11 | 24,11 | 24,11 | 24,11 | -0,29% | 1,00 |
| 05.02.2025 | 24,18 | 24,18 | 24,18 | 24,18 | 0,71% | 2,00 |
| 04.02.2025 | 24,01 | 24,01 | 24,01 | 24,01 | -1,36% | 50,00 |
| 03.02.2025 | 24,11 | 24,53 | 23,85 | 24,34 | 1,67% | 246,00 |
| 31.01.2025 | 23,95 | 24,01 | 23,94 | 23,94 | 1,44% | 250,00 |
| 30.01.2025 | 23,85 | 23,85 | 23,60 | 23,60 | -1,01% | 250,00 |
| 29.01.2025 | 23,84 | 23,84 | 23,84 | 23,84 | 2,14% | 25,00 |
| 27.01.2025 | 23,34 | 23,34 | 23,34 | 23,34 | -1,35% | 25,00 |
| 24.01.2025 | 23,50 | 23,66 | 23,48 | 23,66 | -0,25% | 201,00 |
| 23.01.2025 | 23,21 | 23,72 | 23,21 | 23,72 | 0,04% | 26,00 |
| 21.01.2025 | 23,71 | 23,71 | 23,71 | 23,71 | 2,95% | 380,00 |
| 17.01.2025 | 23,03 | 23,03 | 23,03 | 23,03 | 1,19% | 43,00 |
| 16.01.2025 | 22,76 | 22,76 | 22,76 | 22,76 | -0,70% | 1,00 |
| 15.01.2025 | 22,76 | 22,92 | 22,76 | 22,92 | -4,06% | 4,00 |
| 13.01.2025 | 23,80 | 23,89 | 23,80 | 23,89 | -0,83% | 302,00 |
| 10.01.2025 | 24,09 | 24,09 | 24,09 | 24,09 | 0,12% | 62,00 |
| 08.01.2025 | 24,06 | 24,06 | 24,06 | 24,06 | -1,19% | 1,00 |
| 07.01.2025 | 24,35 | 24,35 | 24,35 | 24,35 | -2,87% | 1,00 |
| 06.01.2025 | 25,07 | 25,07 | 25,07 | 25,07 | -1,22% | 360,00 |
| 03.01.2025 | 25,38 | 25,38 | 25,38 | 25,38 | 0,91% | 79,00 |
| 02.01.2025 | 24,95 | 25,15 | 24,95 | 25,15 | 2,40% | 16,00 |
| 27.12.2024 | 24,56 | 24,56 | 24,56 | 24,56 | -0,41% | 57,00 |
| 23.12.2024 | 24,66 | 24,66 | 24,66 | 24,66 | -0,16% | 8,00 |
| 20.12.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -2,06% | 100,00 |
| 17.12.2024 | 25,24 | 25,28 | 25,22 | 25,22 | -3,81% | 272,00 |
| 16.12.2024 | 26,22 | 26,22 | 26,22 | 26,22 | -0,27% | 1,00 |
| 12.12.2024 | 26,01 | 26,29 | 25,98 | 26,29 | -1,46% | 139,00 |
| 09.12.2024 | 26,67 | 26,68 | 26,67 | 26,68 | 1,02% | 62,00 |
| 06.12.2024 | 26,73 | 26,74 | 26,41 | 26,41 | -3,40% | 421,00 |
| 05.12.2024 | 27,34 | 27,34 | 27,34 | 27,34 | 0,48% | 16,00 |
| 04.12.2024 | 27,21 | 27,21 | 27,21 | 27,21 | 0,85% | 50,00 |
| 03.12.2024 | 26,99 | 26,99 | 26,98 | 26,98 | -0,99% | 8,00 |
| 02.12.2024 | 27,25 | 27,25 | 27,25 | 27,25 | -0,07% | 1,00 |
| 28.11.2024 | 27,27 | 27,27 | 27,27 | 27,27 | 1,53% | 7,00 |
| 26.11.2024 | 26,86 | 26,86 | 26,86 | 26,86 | -0,85% | 20,00 |
| 25.11.2024 | 27,08 | 27,09 | 27,08 | 27,09 | 6,49% | 50,00 |
| 21.11.2024 | 25,44 | 25,44 | 25,44 | 25,44 | -0,78% | 50,00 |
| 20.11.2024 | 25,96 | 25,96 | 25,64 | 25,64 | 0,94% | 110,00 |
| 19.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,71% | 200,00 |
| 18.11.2024 | 25,26 | 25,48 | 25,22 | 25,22 | -0,94% | 450,00 |
| 15.11.2024 | 25,46 | 25,46 | 25,46 | 25,46 | -0,47% | 151,00 |
| 14.11.2024 | 25,61 | 25,61 | 25,45 | 25,58 | 1,55% | 147,00 |
| 13.11.2024 | 25,13 | 25,19 | 25,13 | 25,19 | 0,64% | 118,00 |
| 12.11.2024 | 25,03 | 25,03 | 25,03 | 25,03 | -0,20% | 1,00 |
| 11.11.2024 | 24,63 | 25,08 | 24,63 | 25,08 | 2,16% | 50,00 |
| 08.11.2024 | 24,81 | 24,81 | 24,55 | 24,55 | -2,00% | 200,00 |
| 07.11.2024 | 25,52 | 25,52 | 24,97 | 25,05 | -1,42% | 1.948,00 |
| 06.11.2024 | 24,50 | 25,41 | 24,35 | 25,41 | 9,72% | 2.175,00 |
| 05.11.2024 | 23,16 | 23,16 | 23,16 | 23,16 | -1,45% | 216,00 |
| 04.11.2024 | 23,86 | 24,00 | 23,39 | 23,50 | -1,51% | 400,00 |
| 01.11.2024 | 23,86 | 23,86 | 23,86 | 23,86 | -0,13% | 1,00 |
| 30.10.2024 | 23,89 | 23,89 | 23,89 | 23,89 | 0,55% | 21,00 |
| 28.10.2024 | 23,76 | 23,76 | 23,76 | 23,76 | 2,06% | 45,00 |