8,941€
1,26%
Echtzeit-Aktienkurs Perrigo Company PLC
Bid:
Ask:
Aktienkurse zur Perrigo Company PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 8,85 | 8,92 | 8,62 | 8,62 | -2,40% | 1.324,00 |
| 17.06.2026 | 9,23 | 9,23 | 8,83 | 8,83 | -5,46% | 7.462,00 |
| 16.06.2026 | 9,20 | 9,34 | 9,20 | 9,34 | -1,68% | 896,00 |
| 15.06.2026 | 9,61 | 9,61 | 9,50 | 9,50 | -0,63% | 676,00 |
| 12.06.2026 | 9,50 | 9,68 | 9,43 | 9,56 | 2,14% | 2.336,00 |
| 11.06.2026 | 9,80 | 9,80 | 9,36 | 9,36 | -7,51% | 2.869,00 |
| 10.06.2026 | 9,61 | 10,12 | 9,61 | 10,12 | 1,75% | 601,00 |
| 09.06.2026 | 9,87 | 9,95 | 9,74 | 9,95 | 5,65% | 6.567,00 |
| 08.06.2026 | 9,39 | 9,42 | 9,39 | 9,41 | 0,47% | 373,00 |
| 05.06.2026 | 9,22 | 9,37 | 9,22 | 9,37 | 3,35% | 510,00 |
| 04.06.2026 | 9,12 | 9,12 | 9,07 | 9,07 | 1,45% | 251,00 |
| 03.06.2026 | 9,03 | 9,03 | 8,94 | 8,94 | -0,20% | 1.338,00 |
| 02.06.2026 | 9,25 | 9,25 | 8,94 | 8,95 | -2,67% | 1.695,00 |
| 01.06.2026 | 9,52 | 9,56 | 9,20 | 9,20 | -4,33% | 1.183,00 |
| 29.05.2026 | 9,63 | 9,74 | 9,62 | 9,62 | 0,73% | 2.712,00 |
| 28.05.2026 | 9,56 | 9,62 | 9,55 | 9,55 | 0,78% | 5.443,00 |
| 27.05.2026 | 9,52 | 9,52 | 9,47 | 9,47 | 0,45% | 573,00 |
| 26.05.2026 | 9,66 | 9,72 | 9,43 | 9,43 | -2,98% | 3.188,00 |
| 25.05.2026 | 9,72 | 9,72 | 9,72 | 9,72 | 0,29% | 504,00 |
| 22.05.2026 | 9,76 | 9,85 | 9,69 | 9,69 | 1,42% | 73,00 |
| 21.05.2026 | 9,56 | 9,56 | 9,56 | 9,56 | 4,05% | 83,00 |
| 20.05.2026 | 9,17 | 9,26 | 9,12 | 9,18 | -0,26% | 962,00 |
| 19.05.2026 | 9,19 | 9,21 | 9,19 | 9,21 | -0,04% | 321,00 |
| 18.05.2026 | 9,02 | 9,38 | 9,02 | 9,21 | 0,74% | 1.066,00 |
| 15.05.2026 | 9,33 | 9,33 | 9,14 | 9,14 | -3,24% | 1.206,00 |
| 14.05.2026 | 9,41 | 9,45 | 9,41 | 9,45 | 1,09% | 2.063,00 |
| 13.05.2026 | 9,51 | 9,60 | 9,28 | 9,35 | -1,35% | 1.776,00 |
| 12.05.2026 | 9,40 | 9,48 | 9,38 | 9,48 | -1,62% | 3.187,00 |
| 11.05.2026 | 9,91 | 9,92 | 9,63 | 9,63 | -1,79% | 431,00 |
| 08.05.2026 | 9,95 | 9,95 | 9,81 | 9,81 | -5,74% | 738,00 |
| 07.05.2026 | 10,49 | 10,49 | 10,41 | 10,41 | -1,00% | 154,00 |
| 06.05.2026 | 9,91 | 10,51 | 9,91 | 10,51 | 8,35% | 4.056,00 |
| 05.05.2026 | 9,80 | 9,84 | 9,70 | 9,70 | -4,34% | 1.707,00 |
| 04.05.2026 | 10,16 | 10,21 | 10,14 | 10,14 | 0,40% | 2.338,00 |
| 30.04.2026 | 9,67 | 10,10 | 9,67 | 10,10 | 4,12% | 937,00 |
| 29.04.2026 | 9,88 | 9,88 | 9,70 | 9,70 | -1,70% | 996,00 |
| 28.04.2026 | 9,87 | 9,87 | 9,87 | 9,87 | 0,39% | 150,00 |
| 27.04.2026 | 10,10 | 10,10 | 9,83 | 9,83 | -2,43% | 1.093,00 |
| 24.04.2026 | 10,00 | 10,08 | 10,00 | 10,08 | 0,30% | 1.105,00 |
| 23.04.2026 | 10,08 | 10,10 | 10,05 | 10,05 | 0,55% | 448,00 |
| 22.04.2026 | 10,07 | 10,19 | 9,99 | 9,99 | -2,58% | 1.522,00 |
| 21.04.2026 | 10,28 | 10,34 | 10,26 | 10,26 | -0,15% | 5,00 |
| 20.04.2026 | 9,94 | 10,29 | 9,94 | 10,27 | 2,50% | 8.573,00 |
| 17.04.2026 | 9,75 | 10,02 | 9,75 | 10,02 | 3,36% | 6.122,00 |
| 16.04.2026 | 9,72 | 9,72 | 9,65 | 9,69 | 0,25% | 1.262,00 |
| 15.04.2026 | 9,77 | 9,77 | 9,67 | 9,67 | 0,42% | 537,00 |
| 14.04.2026 | 9,81 | 9,81 | 9,63 | 9,63 | 3,10% | 872,00 |
| 13.04.2026 | 9,27 | 9,34 | 9,11 | 9,34 | 0,41% | 1.317,00 |
| 10.04.2026 | 9,02 | 9,34 | 9,02 | 9,30 | 2,58% | 1.201,00 |
| 09.04.2026 | 9,30 | 9,30 | 9,00 | 9,07 | -1,56% | 1.126,00 |
| 08.04.2026 | 9,28 | 9,41 | 9,21 | 9,21 | 1,12% | 3.634,00 |
| 07.04.2026 | 9,22 | 9,50 | 9,11 | 9,11 | -4,02% | 3.781,00 |
| 02.04.2026 | 9,49 | 9,49 | 9,49 | 9,49 | -1,23% | 61,00 |
| 01.04.2026 | 9,29 | 9,61 | 9,28 | 9,61 | 11,82% | 1.737,00 |
| 31.03.2026 | 8,51 | 8,75 | 8,50 | 8,59 | 2,26% | 6.687,00 |
| 30.03.2026 | 8,33 | 8,41 | 8,30 | 8,40 | 0,72% | 4.877,00 |
| 27.03.2026 | 8,17 | 8,34 | 8,10 | 8,34 | 2,99% | 2.270,00 |
| 26.03.2026 | 8,39 | 8,50 | 8,10 | 8,10 | -3,55% | 547,00 |
| 25.03.2026 | 8,39 | 8,40 | 8,25 | 8,40 | 0,41% | 2.544,00 |
| 24.03.2026 | 8,20 | 8,37 | 8,20 | 8,37 | 0,80% | 54,00 |
| 23.03.2026 | 8,02 | 8,41 | 8,02 | 8,30 | 3,49% | 292,00 |
| 20.03.2026 | 8,38 | 8,65 | 8,02 | 8,02 | -6,26% | 10.999,00 |
| 19.03.2026 | 8,71 | 8,71 | 8,56 | 8,56 | 0,23% | 570,00 |
| 18.03.2026 | 9,03 | 9,04 | 8,49 | 8,54 | -5,16% | 4.715,00 |
| 17.03.2026 | 8,39 | 9,00 | 8,39 | 9,00 | 9,76% | 1.640,00 |
| 16.03.2026 | 8,23 | 8,24 | 8,15 | 8,20 | 0,59% | 1.750,00 |
| 13.03.2026 | 8,23 | 8,45 | 8,08 | 8,15 | -0,05% | 4.053,00 |
| 12.03.2026 | 8,64 | 8,64 | 8,05 | 8,16 | -2,93% | 3.262,00 |
| 11.03.2026 | 8,75 | 8,75 | 8,40 | 8,40 | -3,65% | 4.544,00 |
| 10.03.2026 | 8,92 | 8,99 | 8,72 | 8,72 | -2,11% | 3.227,00 |
| 09.03.2026 | 9,25 | 9,40 | 8,61 | 8,91 | -4,93% | 11.383,00 |
| 06.03.2026 | 9,71 | 9,72 | 9,30 | 9,37 | -3,52% | 5.477,00 |
| 05.03.2026 | 10,26 | 10,37 | 9,70 | 9,71 | -2,69% | 3.488,00 |
| 04.03.2026 | 9,84 | 10,12 | 9,81 | 9,98 | 1,65% | 4.799,00 |
| 03.03.2026 | 10,60 | 10,69 | 9,82 | 9,82 | -6,94% | 10.087,00 |
| 02.03.2026 | 10,95 | 11,00 | 10,55 | 10,55 | -6,51% | 2.664,00 |
| 27.02.2026 | 11,91 | 12,02 | 11,29 | 11,29 | -5,13% | 2.173,00 |
| 26.02.2026 | 12,20 | 12,20 | 10,94 | 11,90 | -1,12% | 4.295,00 |
| 25.02.2026 | 12,41 | 12,41 | 12,03 | 12,03 | -3,33% | 761,00 |
| 24.02.2026 | 12,43 | 12,45 | 12,31 | 12,45 | -0,84% | 3.313,00 |
| 23.02.2026 | 12,66 | 12,66 | 12,55 | 12,55 | -0,71% | 516,00 |
| 20.02.2026 | 12,69 | 12,70 | 12,47 | 12,64 | 2,10% | 2.856,00 |
| 19.02.2026 | 12,33 | 12,42 | 12,33 | 12,38 | 1,98% | 1.533,00 |
| 18.02.2026 | 12,14 | 12,14 | 12,14 | 12,14 | -1,62% | 21,00 |
| 16.02.2026 | 12,34 | 12,34 | 12,34 | 12,34 | 1,65% | 20,00 |
| 13.02.2026 | 12,14 | 12,15 | 12,14 | 12,14 | -0,49% | 1.740,00 |
| 12.02.2026 | 12,38 | 12,38 | 12,00 | 12,20 | 0,58% | 7.181,00 |
| 11.02.2026 | 12,14 | 12,14 | 12,13 | 12,13 | 0,04% | 1.090,00 |
| 09.02.2026 | 12,43 | 12,43 | 12,13 | 12,13 | 0,21% | 252,00 |
| 06.02.2026 | 12,14 | 12,14 | 12,10 | 12,10 | -0,74% | 200,00 |
| 05.02.2026 | 12,41 | 12,51 | 12,16 | 12,19 | 2,39% | 161,00 |
| 04.02.2026 | 11,91 | 11,91 | 11,91 | 11,91 | -1,94% | 30,00 |
| 03.02.2026 | 12,18 | 12,18 | 12,14 | 12,14 | 1,51% | 119,00 |
| 02.02.2026 | 11,84 | 11,96 | 11,84 | 11,96 | 0,89% | 11,00 |
| 30.01.2026 | 11,39 | 11,86 | 11,39 | 11,86 | 3,63% | 980,00 |
| 29.01.2026 | 11,53 | 11,53 | 11,44 | 11,44 | -2,76% | 1.200,00 |
| 28.01.2026 | 11,70 | 11,90 | 11,70 | 11,77 | 0,73% | 1.349,00 |
| 27.01.2026 | 12,19 | 12,19 | 11,61 | 11,68 | -3,75% | 2.273,00 |
| 26.01.2026 | 12,45 | 12,45 | 12,14 | 12,14 | -4,45% | 397,00 |
| 23.01.2026 | 12,91 | 12,91 | 12,70 | 12,70 | 1,60% | 539,00 |