23,390€
-0,47%
Echtzeit-Aktienkurs Perrigo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Perrigo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.08.2024 | 24,96 | 24,96 | 24,96 | 24,96 | -0,76% | 1,00 |
| 16.08.2024 | 25,15 | 25,15 | 25,15 | 25,15 | -0,59% | 250,00 |
| 15.08.2024 | 24,57 | 25,30 | 24,57 | 25,30 | 4,03% | 102,00 |
| 14.08.2024 | 24,32 | 24,32 | 24,32 | 24,32 | 0,29% | 330,00 |
| 13.08.2024 | 24,25 | 24,25 | 24,25 | 24,25 | -0,21% | 45,00 |
| 12.08.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -4,59% | 100,00 |
| 09.08.2024 | 25,67 | 25,67 | 25,47 | 25,47 | -0,89% | 207,00 |
| 08.08.2024 | 25,40 | 25,70 | 25,40 | 25,70 | -2,32% | 55,00 |
| 07.08.2024 | 26,08 | 26,31 | 26,08 | 26,31 | -0,64% | 60,00 |
| 01.08.2024 | 26,48 | 26,48 | 26,48 | 26,48 | 0,30% | 1,00 |
| 30.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 2,01% | 117,00 |
| 29.07.2024 | 25,88 | 25,88 | 25,88 | 25,88 | 0,08% | 100,00 |
| 25.07.2024 | 25,70 | 26,03 | 25,70 | 25,86 | 1,41% | 199,00 |
| 23.07.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -0,08% | 100,00 |
| 22.07.2024 | 25,83 | 25,83 | 25,52 | 25,52 | 2,08% | 96,00 |
| 17.07.2024 | 24,59 | 25,00 | 24,59 | 25,00 | 1,58% | 165,00 |
| 16.07.2024 | 24,61 | 24,61 | 24,61 | 24,61 | -1,16% | 1,00 |
| 15.07.2024 | 25,39 | 25,39 | 24,90 | 24,90 | -1,93% | 151,00 |
| 12.07.2024 | 25,54 | 25,59 | 25,39 | 25,39 | 0,75% | 250,00 |
| 11.07.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 6,33% | 403,00 |
| 09.07.2024 | 23,67 | 23,70 | 23,67 | 23,70 | 0,64% | 56,00 |
| 08.07.2024 | 23,55 | 23,55 | 23,55 | 23,55 | -0,84% | 5,00 |
| 05.07.2024 | 23,86 | 23,86 | 23,71 | 23,75 | -3,18% | 260,00 |
| 02.07.2024 | 24,31 | 24,53 | 24,31 | 24,53 | 2,17% | 51,00 |
| 01.07.2024 | 24,02 | 24,02 | 24,01 | 24,01 | 2,96% | 6,00 |
| 27.06.2024 | 23,96 | 23,96 | 23,32 | 23,32 | -2,43% | 227,00 |
| 26.06.2024 | 23,91 | 23,91 | 23,90 | 23,90 | -1,61% | 167,00 |
| 25.06.2024 | 24,29 | 24,29 | 24,29 | 24,29 | 0,50% | 1,00 |
| 24.06.2024 | 24,17 | 24,17 | 24,17 | 24,17 | -0,58% | 6,00 |
| 21.06.2024 | 24,40 | 24,40 | 24,31 | 24,31 | 2,06% | 2.100,00 |
| 19.06.2024 | 23,82 | 23,82 | 23,82 | 23,82 | -2,18% | 30,00 |
| 18.06.2024 | 24,37 | 24,37 | 24,35 | 24,35 | -3,33% | 31,00 |
| 17.06.2024 | 25,02 | 25,19 | 25,02 | 25,19 | -0,28% | 126,00 |
| 14.06.2024 | 24,90 | 25,26 | 24,90 | 25,26 | -3,37% | 195,00 |
| 11.06.2024 | 25,57 | 26,14 | 25,57 | 26,14 | 5,83% | 139,00 |
| 07.06.2024 | 24,90 | 24,90 | 24,69 | 24,70 | 1,19% | 20.536,00 |
| 06.06.2024 | 24,15 | 24,61 | 24,15 | 24,41 | -0,08% | 740,00 |
| 05.06.2024 | 24,69 | 24,69 | 24,43 | 24,43 | -2,51% | 71,00 |
| 04.06.2024 | 25,22 | 25,40 | 25,06 | 25,06 | -1,69% | 176,00 |
| 03.06.2024 | 25,49 | 25,49 | 25,49 | 25,49 | 0,35% | 6,00 |
| 31.05.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,87% | 2,00 |
| 29.05.2024 | 25,18 | 25,18 | 25,18 | 25,18 | -2,02% | 45,00 |
| 28.05.2024 | 25,75 | 25,75 | 25,70 | 25,70 | -0,43% | 167,00 |
| 27.05.2024 | 25,81 | 25,81 | 25,81 | 25,81 | -0,35% | 50,00 |
| 24.05.2024 | 25,90 | 26,10 | 25,90 | 25,90 | -4,07% | 251,00 |
| 23.05.2024 | 27,19 | 27,19 | 27,00 | 27,00 | -0,95% | 109,00 |
| 21.05.2024 | 27,26 | 27,26 | 27,26 | 27,26 | -1,20% | 11,00 |
| 17.05.2024 | 27,59 | 27,59 | 27,59 | 27,59 | -1,22% | 50,00 |
| 16.05.2024 | 27,90 | 27,93 | 27,71 | 27,93 | -0,53% | 141,00 |
| 15.05.2024 | 28,08 | 28,08 | 28,08 | 28,08 | -1,99% | 1,00 |
| 14.05.2024 | 28,65 | 28,65 | 28,65 | 28,65 | 0,67% | 50,00 |
| 13.05.2024 | 28,61 | 28,61 | 28,46 | 28,46 | -1,11% | 71,00 |
| 10.05.2024 | 28,78 | 28,78 | 28,78 | 28,78 | 0,98% | 110,00 |
| 09.05.2024 | 28,59 | 28,59 | 28,50 | 28,50 | -0,25% | 91,00 |
| 08.05.2024 | 28,57 | 28,57 | 28,57 | 28,57 | -2,16% | 150,00 |
| 07.05.2024 | 31,21 | 31,21 | 29,20 | 29,20 | -5,81% | 200,00 |
| 06.05.2024 | 30,55 | 31,00 | 30,55 | 31,00 | 0,75% | 508,00 |
| 02.05.2024 | 30,77 | 30,77 | 30,77 | 30,77 | 0,20% | 1,00 |
| 30.04.2024 | 30,71 | 30,71 | 30,71 | 30,71 | 1,15% | 50,00 |