12,483€
-1,79%
Echtzeit-Aktienkurs Perrigo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Perrigo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 12,92 | 13,00 | 12,30 | 12,44 | -2,16% | 2.202,00 |
| 06.11.2025 | 13,19 | 13,29 | 12,53 | 12,71 | -4,04% | 8.671,00 |
| 05.11.2025 | 17,52 | 17,85 | 13,25 | 13,25 | -25,69% | 6.820,00 |
| 04.11.2025 | 17,75 | 18,20 | 17,70 | 17,83 | 0,14% | 1.194,00 |
| 03.11.2025 | 18,04 | 18,05 | 17,80 | 17,80 | -0,56% | 276,00 |
| 31.10.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,92% | 110,00 |
| 30.10.2025 | 18,35 | 18,35 | 18,25 | 18,25 | -1,35% | 19,00 |
| 29.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,65% | 130,00 |
| 28.10.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -2,65% | 150,00 |
| 27.10.2025 | 18,75 | 18,90 | 18,57 | 18,88 | 2,14% | 1.295,00 |
| 23.10.2025 | 18,76 | 18,76 | 18,49 | 18,49 | -2,89% | 62,00 |
| 22.10.2025 | 18,99 | 19,04 | 18,99 | 19,04 | 1,25% | 1.024,00 |
| 21.10.2025 | 18,56 | 18,80 | 18,56 | 18,80 | 2,34% | 77,00 |
| 20.10.2025 | 18,68 | 18,68 | 18,37 | 18,37 | -0,16% | 488,00 |
| 15.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,66% | 10,00 |
| 14.10.2025 | 18,30 | 18,30 | 18,12 | 18,28 | -1,19% | 501,00 |
| 10.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,45% | 220,00 |
| 09.10.2025 | 18,57 | 19,03 | 18,57 | 18,97 | 2,24% | 533,00 |
| 08.10.2025 | 18,60 | 18,60 | 18,55 | 18,55 | -1,96% | 232,00 |
| 07.10.2025 | 18,92 | 18,92 | 18,92 | 18,92 | 0,45% | 1,00 |
| 06.10.2025 | 18,84 | 18,84 | 18,84 | 18,84 | -1,90% | 100,00 |
| 02.10.2025 | 19,19 | 19,23 | 19,19 | 19,20 | 0,26% | 178,00 |
| 01.10.2025 | 18,91 | 19,15 | 18,91 | 19,15 | 2,43% | 20.004,00 |
| 30.09.2025 | 18,54 | 18,70 | 18,50 | 18,70 | 2,44% | 1.005,00 |
| 29.09.2025 | 18,26 | 18,40 | 18,25 | 18,25 | -0,08% | 1.150,00 |
| 24.09.2025 | 17,89 | 18,27 | 17,75 | 18,27 | 3,63% | 210,00 |
| 23.09.2025 | 17,63 | 17,63 | 17,63 | 17,63 | -0,34% | 213,00 |
| 22.09.2025 | 18,14 | 18,14 | 17,69 | 17,69 | -3,07% | 36,00 |
| 19.09.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 1,36% | 70,00 |
| 18.09.2025 | 18,03 | 18,03 | 17,90 | 18,00 | -1,02% | 227,00 |
| 16.09.2025 | 18,58 | 18,58 | 18,19 | 18,19 | -1,70% | 1.286,00 |
| 15.09.2025 | 18,90 | 18,90 | 18,50 | 18,50 | -2,86% | 31,00 |
| 12.09.2025 | 19,25 | 19,25 | 19,05 | 19,05 | 0,24% | 574,00 |
| 11.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,40% | 100,00 |
| 10.09.2025 | 18,93 | 18,93 | 18,93 | 18,93 | -0,39% | 8,00 |
| 09.09.2025 | 18,95 | 19,10 | 18,95 | 19,00 | -1,17% | 2.187,00 |
| 08.09.2025 | 19,42 | 19,42 | 19,23 | 19,23 | -4,31% | 473,00 |
| 04.09.2025 | 20,09 | 20,09 | 20,09 | 20,09 | -1,18% | 3,00 |
| 01.09.2025 | 20,32 | 20,33 | 20,32 | 20,33 | 0,35% | 75,00 |
| 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 |