27,940€
15,74%
Echtzeit-Aktienkurs Perrigo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Perrigo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 23,22 | 28,07 | 23,21 | 27,44 | 15,61% | - |
| 27.02.2025 | 23,82 | 24,27 | 23,67 | 23,74 | -1,68% | - |
| 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 |
| 25.10.2024 | 23,28 | 23,28 | 23,28 | 23,28 | 0,56% | 250,00 |
| 24.10.2024 | 23,15 | 23,15 | 23,15 | 23,15 | -1,32% | 35,00 |
| 23.10.2024 | 23,93 | 23,93 | 23,46 | 23,46 | -1,68% | 133,00 |
| 22.10.2024 | 23,86 | 23,86 | 23,86 | 23,86 | 1,23% | 24,00 |
| 21.10.2024 | 23,25 | 23,57 | 23,25 | 23,57 | 1,95% | 206,00 |
| 18.10.2024 | 23,12 | 23,12 | 23,12 | 23,12 | 3,26% | 200,00 |
| 16.10.2024 | 22,39 | 22,39 | 22,39 | 22,39 | 0,31% | 178,00 |
| 15.10.2024 | 22,32 | 22,32 | 22,19 | 22,32 | -0,53% | 96,00 |
| 14.10.2024 | 22,44 | 22,44 | 22,44 | 22,44 | 2,37% | 200,00 |
| 10.10.2024 | 21,93 | 21,93 | 21,92 | 21,92 | -1,75% | 61,00 |
| 09.10.2024 | 22,31 | 22,31 | 22,31 | 22,31 | 0,86% | 50,00 |
| 08.10.2024 | 22,08 | 22,12 | 22,08 | 22,12 | -0,94% | 71,00 |
| 07.10.2024 | 22,75 | 22,75 | 22,32 | 22,33 | -1,33% | 113,00 |
| 04.10.2024 | 22,63 | 22,63 | 22,63 | 22,63 | -0,18% | 1.000,00 |
| 03.10.2024 | 22,73 | 22,73 | 22,67 | 22,67 | -0,61% | 1.230,00 |
| 02.10.2024 | 23,01 | 23,01 | 22,81 | 22,81 | -1,17% | 394,00 |
| 01.10.2024 | 23,63 | 23,71 | 23,08 | 23,08 | 0,17% | 819,00 |
| 30.09.2024 | 23,04 | 23,04 | 23,04 | 23,04 | 0,17% | 30,00 |
| 27.09.2024 | 22,93 | 23,14 | 22,93 | 23,00 | 0,31% | 290,00 |
| 26.09.2024 | 22,99 | 22,99 | 22,93 | 22,93 | -0,78% | 288,00 |
| 25.09.2024 | 23,28 | 23,28 | 23,11 | 23,11 | -3,18% | 134,00 |
| 24.09.2024 | 24,11 | 24,11 | 23,87 | 23,87 | -1,36% | 240,00 |
| 23.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -4,50% | 27,00 |
| 18.09.2024 | 25,34 | 25,34 | 25,34 | 25,34 | 0,20% | 140,00 |
| 17.09.2024 | 25,28 | 25,29 | 25,28 | 25,29 | 0,60% | 42,00 |
| 16.09.2024 | 25,06 | 25,14 | 25,06 | 25,14 | 2,99% | 57,00 |
| 13.09.2024 | 24,41 | 24,41 | 24,41 | 24,41 | 1,29% | 3,00 |
| 10.09.2024 | 24,10 | 24,10 | 24,10 | 24,10 | -2,39% | 20.000,00 |
| 09.09.2024 | 24,96 | 24,96 | 24,69 | 24,69 | -3,44% | 705,00 |
| 05.09.2024 | 25,57 | 25,57 | 25,57 | 25,57 | -2,92% | 50,00 |
| 02.09.2024 | 26,34 | 26,34 | 26,34 | 26,34 | 0,65% | 1,00 |
| 28.08.2024 | 26,17 | 26,17 | 26,17 | 26,17 | 0,11% | 15,00 |
| 27.08.2024 | 26,14 | 26,14 | 26,14 | 26,14 | 0,54% | 600,00 |
| 26.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,64% | 150,00 |
| 23.08.2024 | 25,58 | 25,58 | 25,58 | 25,58 | 2,32% | 75,00 |
| 21.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,01% | 120,00 |
| 20.08.2024 | 24,99 | 24,99 | 24,75 | 24,75 | -0,84% | 151,00 |