20,295€
-1,38%
Echtzeit-Aktienkurs Perrigo Company PLC
Bid:
Ask:
Aktienkurse zur Perrigo Company PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 20,10 | 20,26 | 20,10 | 20,26 | -1,55% | 129,00 |
| 28.08.2025 | 20,58 | 20,58 | 20,58 | 20,58 | 0,78% | 33,00 |
| 27.08.2025 | 20,56 | 20,56 | 20,42 | 20,42 | 0,29% | 1.105,00 |
| 26.08.2025 | 20,33 | 20,45 | 20,33 | 20,36 | -2,30% | 1.018,00 |
| 25.08.2025 | 20,99 | 20,99 | 20,84 | 20,84 | 1,17% | 21,00 |
| 22.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,38% | 1.442,00 |
| 20.08.2025 | 20,32 | 20,32 | 20,32 | 20,32 | 0,00% | 100,00 |
| 19.08.2025 | 19,79 | 20,32 | 19,79 | 20,32 | 0,30% | 81,00 |
| 14.08.2025 | 20,26 | 20,26 | 20,26 | 20,26 | 2,27% | 10,00 |
| 13.08.2025 | 19,81 | 19,81 | 19,81 | 19,81 | 3,85% | 14,00 |
| 12.08.2025 | 19,04 | 19,08 | 19,04 | 19,08 | 0,39% | 593,00 |
| 11.08.2025 | 19,51 | 19,51 | 19,00 | 19,00 | -2,39% | 250,00 |
| 08.08.2025 | 19,70 | 19,70 | 19,24 | 19,47 | -4,16% | 2.093,00 |
| 07.08.2025 | 20,32 | 20,32 | 20,31 | 20,31 | 0,05% | 21,00 |
| 06.08.2025 | 22,96 | 22,96 | 19,22 | 20,30 | -13,51% | 1.841,00 |
| 05.08.2025 | 23,47 | 23,47 | 23,47 | 23,47 | 1,78% | 150,00 |
| 04.08.2025 | 23,20 | 23,22 | 23,06 | 23,06 | -0,82% | 61,00 |
| 01.08.2025 | 23,25 | 23,25 | 23,25 | 23,25 | -3,33% | 3,00 |
| 31.07.2025 | 24,05 | 24,05 | 24,05 | 24,05 | -1,76% | 375,00 |
| 30.07.2025 | 24,37 | 24,48 | 24,37 | 24,48 | 0,33% | 80,00 |
| 28.07.2025 | 24,31 | 24,40 | 24,31 | 24,40 | 1,24% | 20,00 |
| 25.07.2025 | 23,89 | 24,10 | 23,89 | 24,10 | 1,01% | 82,00 |
| 24.07.2025 | 23,86 | 23,86 | 23,86 | 23,86 | 3,74% | 375,00 |
| 21.07.2025 | 23,12 | 23,17 | 23,00 | 23,00 | -1,54% | 1.500,00 |
| 18.07.2025 | 23,36 | 23,36 | 23,36 | 23,36 | -0,17% | 107,00 |
| 17.07.2025 | 23,30 | 23,40 | 23,30 | 23,40 | 2,18% | 2,00 |
| 16.07.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -2,64% | 50,00 |
| 15.07.2025 | 23,37 | 23,55 | 23,37 | 23,52 | 0,21% | 63,00 |
| 14.07.2025 | 23,47 | 23,47 | 23,47 | 23,47 | 0,34% | 80,00 |
| 11.07.2025 | 23,25 | 23,39 | 23,25 | 23,39 | -0,47% | 375,00 |
| 10.07.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,77% | 213,00 |
| 09.07.2025 | 23,32 | 23,32 | 23,32 | 23,32 | 2,91% | 25,00 |
| 08.07.2025 | 22,66 | 22,66 | 22,66 | 22,66 | -2,16% | 1,00 |
| 07.07.2025 | 23,16 | 23,16 | 23,16 | 23,16 | 0,96% | 1,00 |
| 04.07.2025 | 22,94 | 22,94 | 22,94 | 22,94 | 1,77% | 1,00 |
| 01.07.2025 | 22,75 | 22,75 | 22,54 | 22,54 | -0,49% | 102,00 |
| 30.06.2025 | 22,65 | 22,65 | 22,65 | 22,65 | -0,83% | 35,00 |
| 26.06.2025 | 22,84 | 22,84 | 22,84 | 22,84 | -1,25% | 9,00 |
| 25.06.2025 | 23,13 | 23,13 | 23,13 | 23,13 | 1,05% | 2,00 |
| 24.06.2025 | 22,89 | 22,89 | 22,89 | 22,89 | -1,04% | 1,00 |
| 23.06.2025 | 23,13 | 23,13 | 23,13 | 23,13 | 1,23% | 2,00 |
| 20.06.2025 | 22,85 | 22,85 | 22,85 | 22,85 | 0,22% | 70,00 |
| 19.06.2025 | 22,93 | 22,93 | 22,80 | 22,80 | -1,04% | 114,00 |
| 17.06.2025 | 23,04 | 23,04 | 23,04 | 23,04 | -0,26% | 11,00 |
| 13.06.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -1,99% | 100,00 |
| 12.06.2025 | 23,57 | 23,57 | 23,57 | 23,57 | 3,29% | 47,00 |
| 10.06.2025 | 22,82 | 22,82 | 22,82 | 22,82 | -0,74% | 1,00 |
| 09.06.2025 | 22,99 | 22,99 | 22,99 | 22,99 | 0,22% | 1,00 |
| 05.06.2025 | 22,94 | 22,94 | 22,94 | 22,94 | -1,92% | 50,00 |
| 02.06.2025 | 23,52 | 23,52 | 23,39 | 23,39 | -0,68% | 10,00 |
| 30.05.2025 | 23,66 | 23,66 | 23,55 | 23,55 | -1,96% | 72,00 |
| 27.05.2025 | 23,92 | 24,02 | 23,92 | 24,02 | -0,37% | 49,00 |
| 21.05.2025 | 24,08 | 24,11 | 24,08 | 24,11 | -0,78% | 391,00 |
| 20.05.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 2,10% | 100,00 |
| 19.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,76% | 1,00 |
| 15.05.2025 | 23,16 | 23,16 | 23,16 | 23,16 | -3,90% | 3,00 |
| 13.05.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -1,87% | 103,00 |
| 12.05.2025 | 24,56 | 24,56 | 24,56 | 24,56 | 6,00% | 373,00 |
| 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 |