26,280€
6,40%
Echtzeit-Aktienkurs Perrigo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Perrigo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.04.2024 | 30,36 | 30,36 | 30,36 | 30,36 | 3,87% | 100,00 |
| 25.04.2024 | 29,13 | 29,91 | 29,13 | 29,23 | 2,24% | 494,00 |
| 24.04.2024 | 28,64 | 28,64 | 28,59 | 28,59 | 0,60% | 617,00 |
| 23.04.2024 | 28,42 | 28,42 | 28,42 | 28,42 | 1,86% | 43,00 |
| 19.04.2024 | 27,90 | 27,90 | 27,90 | 27,90 | -0,71% | 85,00 |
| 18.04.2024 | 28,09 | 28,10 | 28,09 | 28,10 | -0,53% | 36,00 |
| 17.04.2024 | 28,20 | 28,25 | 28,20 | 28,25 | -0,95% | 130,00 |
| 15.04.2024 | 28,66 | 28,66 | 28,52 | 28,52 | -1,89% | 51,00 |
| 12.04.2024 | 29,07 | 29,07 | 29,07 | 29,07 | -0,68% | 20,00 |
| 11.04.2024 | 29,21 | 29,27 | 29,21 | 29,27 | 1,11% | 26,00 |
| 04.04.2024 | 28,56 | 28,95 | 28,56 | 28,95 | 0,45% | 36,00 |
| 03.04.2024 | 29,00 | 29,00 | 28,82 | 28,82 | -0,76% | 115,00 |
| 02.04.2024 | 30,00 | 30,00 | 29,04 | 29,04 | -3,01% | 270,00 |
| 28.03.2024 | 29,42 | 29,94 | 29,42 | 29,94 | 4,14% | 243,00 |
| 27.03.2024 | 28,75 | 28,75 | 28,75 | 28,75 | 0,24% | 22,00 |
| 25.03.2024 | 28,85 | 28,85 | 28,68 | 28,68 | -2,25% | 135,00 |
| 22.03.2024 | 29,34 | 29,34 | 29,34 | 29,34 | 1,21% | 50,00 |
| 21.03.2024 | 28,99 | 28,99 | 28,99 | 28,99 | 1,43% | 55,00 |
| 20.03.2024 | 28,32 | 28,58 | 28,32 | 28,58 | 1,03% | 35,00 |
| 15.03.2024 | 28,42 | 28,44 | 28,29 | 28,29 | 0,04% | 41,00 |
| 14.03.2024 | 28,35 | 28,35 | 28,10 | 28,28 | -0,21% | 115,00 |
| 13.03.2024 | 28,34 | 28,34 | 28,34 | 28,34 | 0,85% | 1,00 |
| 12.03.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -0,35% | 50,00 |
| 08.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 4,06% | 30,00 |
| 07.03.2024 | 25,55 | 27,10 | 25,37 | 27,10 | 6,19% | 89,00 |
| 06.03.2024 | 25,10 | 25,52 | 25,10 | 25,52 | 2,04% | 590,00 |
| 05.03.2024 | 24,53 | 25,01 | 24,35 | 25,01 | 4,03% | 610,00 |
| 04.03.2024 | 24,43 | 24,45 | 24,04 | 24,04 | -0,91% | 10.212,00 |
| 01.03.2024 | 24,42 | 24,44 | 24,21 | 24,26 | 1,08% | 280,00 |
| 29.02.2024 | 24,44 | 24,44 | 23,97 | 24,00 | -0,91% | 10.295,00 |
| 28.02.2024 | 25,36 | 25,38 | 24,22 | 24,22 | -3,77% | 369,00 |
| 27.02.2024 | 29,53 | 29,74 | 24,93 | 25,17 | -14,56% | 1.612,00 |
| 22.02.2024 | 29,46 | 29,46 | 29,46 | 29,46 | -0,67% | 390,00 |
| 20.02.2024 | 29,49 | 29,66 | 29,49 | 29,66 | 0,10% | 24,00 |
| 19.02.2024 | 29,63 | 29,63 | 29,63 | 29,63 | -1,33% | 10,00 |
| 16.02.2024 | 30,03 | 30,03 | 30,03 | 30,03 | 0,13% | 4,00 |
| 15.02.2024 | 29,58 | 29,99 | 29,58 | 29,99 | 0,91% | 167,00 |
| 14.02.2024 | 29,63 | 29,72 | 29,63 | 29,72 | 0,47% | 128,00 |
| 13.02.2024 | 29,93 | 30,05 | 29,58 | 29,58 | -0,87% | 137,00 |
| 12.02.2024 | 29,84 | 29,84 | 29,84 | 29,84 | 0,88% | 125,00 |
| 09.02.2024 | 29,58 | 29,58 | 29,58 | 29,58 | 0,44% | 100,00 |
| 08.02.2024 | 29,47 | 29,47 | 29,45 | 29,45 | 0,14% | 175,00 |
| 07.02.2024 | 29,63 | 29,63 | 29,41 | 29,41 | -1,61% | 22,00 |
| 06.02.2024 | 30,03 | 30,03 | 29,89 | 29,89 | -0,13% | 140,00 |
| 05.02.2024 | 29,93 | 29,93 | 29,93 | 29,93 | 0,54% | 5,00 |
| 02.02.2024 | 29,77 | 29,77 | 29,77 | 29,77 | 0,20% | 10,00 |
| 31.01.2024 | 30,33 | 30,33 | 29,71 | 29,71 | -2,37% | 35,00 |
| 30.01.2024 | 30,43 | 30,43 | 30,43 | 30,43 | -1,01% | 75,00 |
| 26.01.2024 | 30,74 | 30,74 | 30,74 | 30,74 | 0,56% | 40,00 |
| 25.01.2024 | 30,25 | 30,60 | 30,25 | 30,57 | -0,49% | 1.038,00 |
| 22.01.2024 | 30,32 | 30,72 | 30,32 | 30,72 | 2,03% | 218,00 |
| 19.01.2024 | 30,13 | 30,13 | 30,11 | 30,11 | 0,60% | 90,00 |
| 18.01.2024 | 29,97 | 29,97 | 29,93 | 29,93 | -0,83% | 110,00 |
| 17.01.2024 | 30,38 | 30,38 | 30,18 | 30,18 | -0,26% | 105,00 |
| 16.01.2024 | 30,26 | 30,26 | 30,26 | 30,26 | 0,90% | 36,00 |
| 15.01.2024 | 30,22 | 30,25 | 29,99 | 29,99 | -0,40% | 8,00 |
| 11.01.2024 | 30,15 | 30,15 | 30,11 | 30,11 | -2,62% | 30,00 |
| 09.01.2024 | 31,18 | 31,20 | 30,92 | 30,92 | -0,19% | 258,00 |
| 08.01.2024 | 30,97 | 30,98 | 30,97 | 30,98 | 0,45% | 250,00 |
| 05.01.2024 | 30,62 | 30,84 | 30,47 | 30,84 | 0,46% | 438,00 |
| 04.01.2024 | 30,50 | 30,70 | 30,36 | 30,70 | 0,07% | 260,00 |
| 03.01.2024 | 30,78 | 30,78 | 30,55 | 30,68 | 1,25% | 1.092,00 |
| 02.01.2024 | 29,08 | 30,59 | 29,08 | 30,30 | 3,91% | 339,00 |
| 29.12.2023 | 29,16 | 29,16 | 29,16 | 29,16 | 0,52% | 8,00 |
| 28.12.2023 | 28,73 | 29,01 | 28,64 | 29,01 | 0,59% | 314,00 |
| 27.12.2023 | 28,67 | 28,84 | 28,67 | 28,84 | 1,09% | 15,00 |
| 21.12.2023 | 28,21 | 28,54 | 28,21 | 28,53 | 1,10% | 1.002,00 |
| 20.12.2023 | 28,72 | 28,72 | 28,13 | 28,22 | 0,89% | 375,00 |
| 19.12.2023 | 27,97 | 27,97 | 27,97 | 27,97 | 4,64% | 20,00 |
| 18.12.2023 | 26,73 | 26,73 | 26,73 | 26,73 | 0,22% | 5,00 |
| 15.12.2023 | 27,34 | 27,34 | 26,64 | 26,67 | -2,38% | 128,00 |
| 14.12.2023 | 27,35 | 27,56 | 27,32 | 27,32 | 2,55% | 760,00 |
| 13.12.2023 | 26,84 | 26,84 | 26,64 | 26,64 | 0,68% | 65,00 |
| 12.12.2023 | 27,00 | 27,00 | 26,45 | 26,46 | -2,40% | 410,00 |
| 11.12.2023 | 27,61 | 27,61 | 27,11 | 27,11 | -2,06% | 200,00 |