Börse:
36,133€
1,81%
Echtzeit-Aktienkurs Perrigo Co. Ltd.
Bid:
36,020€
Ask:
36,245€
Aktienkurse zur Perrigo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 36,23 | 36,23 | 36,23 | 36,23 | 2,90% | 150,00 |
| 19.05.2022 | 35,21 | 35,21 | 35,21 | 35,21 | -2,21% | 36,00 |
| 18.05.2022 | 36,22 | 36,22 | 36,00 | 36,00 | -1,37% | 313,00 |
| 17.05.2022 | 36,00 | 36,50 | 36,00 | 36,50 | 4,29% | 401,00 |
| 16.05.2022 | 35,10 | 35,10 | 35,00 | 35,00 | 1,71% | 140,00 |
| 13.05.2022 | 33,94 | 34,41 | 33,94 | 34,41 | 2,08% | 230,00 |
| 12.05.2022 | 33,03 | 33,71 | 33,03 | 33,71 | 12,33% | 854,00 |
| 10.05.2022 | 30,45 | 30,71 | 30,01 | 30,01 | -1,86% | 243,00 |
| 09.05.2022 | 30,70 | 30,75 | 30,17 | 30,58 | -1,21% | 586,00 |
| 05.05.2022 | 30,96 | 30,96 | 30,96 | 30,96 | -1,92% | 129,00 |
| 03.05.2022 | 31,98 | 31,98 | 31,56 | 31,56 | -0,66% | 18,00 |
| 02.05.2022 | 31,77 | 31,77 | 31,77 | 31,77 | -0,56% | 24,00 |
| 27.04.2022 | 31,95 | 31,95 | 31,95 | 31,95 | 0,38% | 80,00 |
| 26.04.2022 | 31,83 | 31,83 | 31,83 | 31,83 | -0,09% | 150,00 |
| 22.04.2022 | 31,80 | 31,86 | 31,80 | 31,86 | -2,12% | 555,00 |
| 20.04.2022 | 32,55 | 32,55 | 32,55 | 32,55 | -0,76% | 150,00 |
| 19.04.2022 | 32,80 | 32,80 | 32,80 | 32,80 | -2,35% | 115,00 |
| 11.04.2022 | 33,59 | 33,59 | 33,59 | 33,59 | 0,45% | 140,00 |
| 06.04.2022 | 33,44 | 33,44 | 33,44 | 33,44 | -2,22% | 40,00 |
| 31.03.2022 | 34,40 | 34,40 | 34,20 | 34,20 | -1,16% | 240,00 |
| 29.03.2022 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | 200,00 |
| 28.03.2022 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 100,00 |
| 23.03.2022 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | 100,00 |
| 22.03.2022 | 34,00 | 34,00 | 34,00 | 34,00 | -3,41% | 22,00 |
| 18.03.2022 | 35,20 | 35,20 | 35,20 | 35,20 | 2,92% | 200,00 |
| 15.03.2022 | 33,80 | 34,20 | 33,80 | 34,20 | -0,58% | 84,00 |
| 14.03.2022 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 310,00 |
| 11.03.2022 | 34,40 | 34,40 | 34,40 | 34,40 | 4,24% | 150,00 |
| 08.03.2022 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | 200,00 |
| 07.03.2022 | 33,60 | 33,80 | 33,60 | 33,80 | -0,59% | 80,00 |
| 04.03.2022 | 34,20 | 34,20 | 34,00 | 34,00 | 0,00% | 110,00 |
| 03.03.2022 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | 156,00 |
| 02.03.2022 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | 70,00 |
| 01.03.2022 | 33,40 | 33,40 | 33,40 | 33,40 | 6,37% | 33,00 |
| 28.02.2022 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | 150,00 |
| 25.02.2022 | 30,80 | 31,80 | 30,80 | 31,80 | 1,92% | 388,00 |
| 24.02.2022 | 31,20 | 31,40 | 31,00 | 31,20 | -2,50% | 1.017,00 |
| 22.02.2022 | 32,40 | 32,40 | 32,00 | 32,00 | -2,44% | 385,00 |
| 21.02.2022 | 32,60 | 32,80 | 32,60 | 32,80 | 0,61% | 140,00 |
| 18.02.2022 | 32,60 | 32,60 | 32,60 | 32,60 | -3,55% | 90,00 |
| 17.02.2022 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | 221,00 |
| 15.02.2022 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | 50,00 |
| 14.02.2022 | 33,00 | 33,00 | 32,80 | 32,80 | -1,20% | 330,00 |
| 11.02.2022 | 33,00 | 33,40 | 32,80 | 33,20 | 0,00% | 384,00 |
| 10.02.2022 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 125,00 |
| 09.02.2022 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | 15,00 |
| 08.02.2022 | 32,40 | 32,60 | 32,40 | 32,60 | 0,62% | 85,00 |
| 07.02.2022 | 32,00 | 32,40 | 32,00 | 32,40 | 1,25% | 230,00 |
| 04.02.2022 | 32,20 | 32,20 | 31,80 | 32,00 | 0,00% | 694,00 |
| 03.02.2022 | 32,00 | 32,00 | 32,00 | 32,00 | -5,33% | 100,00 |
| 02.02.2022 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | 50,00 |
| 31.01.2022 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | 60,00 |
| 25.01.2022 | 33,20 | 33,60 | 33,20 | 33,60 | 1,82% | 60,00 |
| 24.01.2022 | 33,80 | 33,80 | 32,80 | 33,00 | -4,07% | 1.162,00 |
| 21.01.2022 | 35,00 | 35,00 | 34,40 | 34,40 | -0,58% | 220,00 |
| 19.01.2022 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | 50,00 |
| 18.01.2022 | 34,60 | 35,00 | 34,60 | 35,00 | 0,57% | 163,00 |
| 17.01.2022 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | 134,00 |
| 14.01.2022 | 34,80 | 35,00 | 34,80 | 34,80 | 0,58% | 213,00 |
| 13.01.2022 | 35,20 | 35,20 | 34,60 | 34,60 | -5,46% | 300,00 |
| 12.01.2022 | 37,00 | 37,00 | 36,60 | 36,60 | 0,00% | 315,00 |
| 11.01.2022 | 36,60 | 36,60 | 36,60 | 36,60 | 2,81% | 53,00 |
| 10.01.2022 | 36,20 | 36,20 | 35,60 | 35,60 | -0,56% | 54,00 |
| 07.01.2022 | 35,60 | 35,80 | 35,60 | 35,80 | 1,70% | 439,00 |
| 06.01.2022 | 35,20 | 35,20 | 35,20 | 35,20 | -2,76% | 76,00 |
| 05.01.2022 | 36,20 | 36,20 | 36,20 | 36,20 | 4,62% | 25,00 |
| 04.01.2022 | 34,80 | 34,80 | 34,60 | 34,60 | 1,17% | 59,00 |
| 03.01.2022 | 34,40 | 34,40 | 34,20 | 34,20 | -0,58% | 285,00 |
| 30.12.2021 | 34,60 | 34,60 | 34,40 | 34,40 | -1,15% | 223,00 |
| 29.12.2021 | 35,20 | 35,20 | 34,80 | 34,80 | -0,57% | 346,00 |
| 28.12.2021 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 5,00 |
| 27.12.2021 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 100,00 |
| 23.12.2021 | 34,60 | 35,00 | 34,60 | 35,00 | 0,57% | 391,00 |
| 22.12.2021 | 34,60 | 34,80 | 34,60 | 34,80 | 3,57% | 140,00 |
| 20.12.2021 | 32,60 | 33,60 | 32,60 | 33,60 | 1,20% | 190,00 |
| 17.12.2021 | 32,80 | 33,20 | 32,80 | 33,20 | 3,75% | 195,00 |
| 16.12.2021 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | 40,00 |
| 15.12.2021 | 31,80 | 31,80 | 31,60 | 31,60 | -1,25% | 125,00 |
| 14.12.2021 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 20,00 |
| 13.12.2021 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | 49,00 |
| 10.12.2021 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | 7,00 |
| 09.12.2021 | 33,00 | 33,00 | 32,80 | 32,80 | -1,20% | 221,00 |
| 08.12.2021 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | 31,00 |
| 07.12.2021 | 33,20 | 33,60 | 33,20 | 33,40 | 0,60% | 764,00 |
| 06.12.2021 | 32,00 | 33,20 | 32,00 | 33,20 | 5,06% | 65,00 |
| 03.12.2021 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 60,00 |
| 02.12.2021 | 31,40 | 31,60 | 31,40 | 31,60 | -0,63% | 223,00 |
| 01.12.2021 | 32,60 | 32,80 | 31,60 | 31,80 | -1,85% | 785,00 |
| 30.11.2021 | 32,80 | 32,80 | 32,40 | 32,40 | -2,41% | 260,00 |
| 29.11.2021 | 33,00 | 33,20 | 32,80 | 33,20 | 0,00% | 1.012,00 |
| 26.11.2021 | 34,00 | 34,20 | 33,20 | 33,20 | -4,05% | 715,00 |
| 25.11.2021 | 34,80 | 34,80 | 34,60 | 34,60 | 0,00% | 91,00 |
| 24.11.2021 | 34,60 | 35,00 | 34,60 | 34,60 | -0,57% | 175,00 |
| 23.11.2021 | 35,00 | 35,00 | 34,60 | 34,80 | 0,58% | 187,00 |
| 22.11.2021 | 36,60 | 36,80 | 34,20 | 34,60 | -5,46% | 589,00 |
| 18.11.2021 | 37,80 | 38,00 | 36,60 | 36,60 | -2,66% | 285,00 |
| 17.11.2021 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | 1,00 |
| 15.11.2021 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | 50,00 |
| 12.11.2021 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | 20,00 |
| 11.11.2021 | 37,00 | 37,60 | 36,20 | 37,60 | 2,73% | 335,00 |