28,095€
-0,28%
Echtzeit-Aktienkurs Perrigo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Perrigo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 28,20 | 28,31 | 28,00 | 28,11 | -0,25% | 1,00 |
| 17.04.2024 | 28,24 | 28,38 | 28,08 | 28,18 | -0,25% | 130,00 |
| 16.04.2024 | 28,34 | 28,54 | 28,07 | 28,25 | -0,53% | - |
| 15.04.2024 | 28,56 | 28,89 | 28,05 | 28,40 | -0,47% | 51,00 |
| 12.04.2024 | 29,21 | 29,49 | 28,45 | 28,53 | -2,38% | 20,00 |
| 11.04.2024 | 29,35 | 29,73 | 29,07 | 29,23 | -0,61% | 26,00 |
| 10.04.2024 | 29,69 | 29,78 | 29,22 | 29,41 | -0,84% | - |
| 09.04.2024 | 29,24 | 29,73 | 29,11 | 29,66 | 1,13% | - |
| 08.04.2024 | 28,96 | 29,55 | 28,85 | 29,33 | 1,23% | - |
| 05.04.2024 | 29,01 | 29,33 | 28,78 | 28,97 | -0,09% | - |
| 04.04.2024 | 28,65 | 29,75 | 28,42 | 29,00 | 1,12% | 36,00 |
| 03.04.2024 | 29,02 | 29,30 | 28,68 | 28,68 | -1,39% | 115,00 |
| 02.04.2024 | 29,89 | 30,00 | 29,00 | 29,08 | -2,51% | 270,00 |
| 28.03.2024 | 28,99 | 29,98 | 28,98 | 29,83 | 2,54% | 243,00 |
| 27.03.2024 | 28,52 | 29,10 | 28,49 | 29,09 | 1,96% | 22,00 |
| 26.03.2024 | 28,58 | 28,78 | 28,33 | 28,53 | -0,30% | - |
| 25.03.2024 | 28,93 | 29,09 | 28,55 | 28,62 | -1,23% | 135,00 |
| 22.03.2024 | 29,13 | 29,59 | 28,97 | 28,97 | -0,38% | 50,00 |
| 21.03.2024 | 28,69 | 29,29 | 28,68 | 29,08 | 1,55% | - |
| 20.03.2024 | 27,82 | 28,64 | 27,82 | 28,64 | 2,56% | 35,00 |
| 19.03.2024 | 27,61 | 28,14 | 27,56 | 27,92 | 1,03% | - |
| 18.03.2024 | 27,72 | 28,20 | 27,54 | 27,64 | -0,11% | - |
| 15.03.2024 | 28,42 | 28,44 | 27,22 | 27,67 | -2,35% | 41,00 |
| 14.03.2024 | 28,38 | 28,48 | 27,81 | 28,33 | -0,02% | 115,00 |
| 13.03.2024 | 27,96 | 28,74 | 27,76 | 28,34 | 1,20% | 1,00 |
| 12.03.2024 | 27,99 | 28,47 | 27,74 | 28,00 | -0,07% | 50,00 |
| 11.03.2024 | 27,62 | 28,33 | 27,36 | 28,02 | 1,28% | - |
| 08.03.2024 | 27,12 | 28,27 | 27,04 | 27,67 | 2,08% | 30,00 |
| 07.03.2024 | 25,48 | 27,39 | 25,37 | 27,10 | 5,20% | 89,00 |
| 06.03.2024 | 25,11 | 25,84 | 24,79 | 25,76 | 2,59% | 590,00 |
| 05.03.2024 | 24,41 | 25,13 | 24,16 | 25,11 | 3,78% | 610,00 |
| 04.03.2024 | 24,25 | 24,71 | 24,00 | 24,20 | -0,70% | 10.212,00 |
| 01.03.2024 | 24,33 | 24,60 | 24,11 | 24,37 | 0,25% | 280,00 |
| 29.02.2024 | 24,36 | 24,63 | 23,85 | 24,31 | -0,08% | 10.295,00 |
| 28.02.2024 | 25,26 | 25,55 | 24,19 | 24,33 | -3,20% | 369,00 |
| 27.02.2024 | 29,63 | 29,74 | 24,80 | 25,13 | -15,23% | 1.612,00 |
| 26.02.2024 | 29,67 | 29,96 | 29,38 | 29,65 | -0,10% | - |
| 23.02.2024 | 29,42 | 29,70 | 29,28 | 29,68 | 1,00% | - |
| 22.02.2024 | 29,61 | 29,76 | 29,32 | 29,38 | -0,69% | 390,00 |
| 21.02.2024 | 29,88 | 30,01 | 29,48 | 29,59 | -1,10% | - |
| 20.02.2024 | 29,67 | 30,01 | 29,44 | 29,92 | 0,57% | 24,00 |
| 19.02.2024 | 29,74 | 29,78 | 29,63 | 29,75 | 0,03% | 10,00 |
| 16.02.2024 | 30,03 | 30,18 | 29,69 | 29,74 | -0,93% | 4,00 |
| 15.02.2024 | 29,47 | 30,12 | 29,34 | 30,02 | 2,11% | 167,00 |
| 14.02.2024 | 29,63 | 29,92 | 29,10 | 29,40 | -0,74% | 128,00 |
| 13.02.2024 | 30,08 | 30,09 | 29,55 | 29,62 | -1,46% | 137,00 |
| 12.02.2024 | 29,53 | 30,08 | 29,49 | 30,06 | 1,76% | 125,00 |
| 09.02.2024 | 29,55 | 29,67 | 29,32 | 29,54 | -0,10% | 100,00 |
| 08.02.2024 | 29,60 | 29,74 | 29,36 | 29,57 | -0,14% | 175,00 |
| 07.02.2024 | 29,90 | 29,96 | 29,41 | 29,61 | -0,94% | 22,00 |
| 06.02.2024 | 29,78 | 30,30 | 29,72 | 29,89 | 0,23% | 140,00 |
| 05.02.2024 | 29,88 | 30,07 | 29,71 | 29,82 | -0,40% | 5,00 |
| 02.02.2024 | 29,70 | 30,16 | 29,61 | 29,94 | 0,83% | 10,00 |
| 01.02.2024 | 29,73 | 29,93 | 29,55 | 29,69 | 0,08% | - |
| 31.01.2024 | 30,28 | 30,44 | 29,55 | 29,67 | -1,89% | 35,00 |
| 30.01.2024 | 30,63 | 30,63 | 30,21 | 30,24 | -1,40% | 75,00 |
| 29.01.2024 | 30,80 | 30,98 | 30,53 | 30,67 | -0,36% | - |
| 26.01.2024 | 30,47 | 30,87 | 30,39 | 30,78 | 0,72% | 40,00 |
| 25.01.2024 | 30,40 | 30,70 | 30,16 | 30,56 | 0,66% | 1.038,00 |
| 24.01.2024 | 30,64 | 30,83 | 30,24 | 30,36 | -1,08% | - |
| 23.01.2024 | 30,82 | 31,27 | 30,47 | 30,69 | -0,58% | - |
| 22.01.2024 | 30,38 | 31,14 | 30,32 | 30,87 | 1,55% | 218,00 |
| 19.01.2024 | 30,11 | 30,42 | 29,92 | 30,40 | 0,66% | 90,00 |
| 18.01.2024 | 30,02 | 30,27 | 29,93 | 30,20 | 0,27% | 110,00 |
| 17.01.2024 | 30,29 | 30,38 | 29,97 | 30,12 | -0,73% | 105,00 |
| 16.01.2024 | 30,11 | 30,44 | 30,05 | 30,34 | 0,70% | 36,00 |
| 15.01.2024 | 30,11 | 30,25 | 29,99 | 30,13 | 0,07% | 8,00 |
| 12.01.2024 | 30,01 | 30,36 | 29,88 | 30,11 | 0,17% | - |
| 11.01.2024 | 30,41 | 30,47 | 29,70 | 30,06 | -1,22% | 30,00 |
| 10.01.2024 | 30,95 | 31,08 | 30,28 | 30,43 | -1,76% | - |
| 09.01.2024 | 31,13 | 31,63 | 30,84 | 30,97 | -0,63% | 258,00 |
| 08.01.2024 | 30,86 | 31,38 | 30,75 | 31,17 | 0,52% | 250,00 |
| 05.01.2024 | 30,72 | 31,14 | 30,23 | 31,01 | 0,94% | 438,00 |
| 04.01.2024 | 30,53 | 30,89 | 30,21 | 30,72 | 0,49% | 260,00 |
| 03.01.2024 | 30,25 | 31,44 | 30,21 | 30,57 | 0,76% | 1.092,00 |
| 02.01.2024 | 29,08 | 30,89 | 29,08 | 30,34 | 4,48% | 339,00 |
| 29.12.2023 | 29,02 | 29,16 | 28,96 | 29,04 | 0,16% | 8,00 |
| 28.12.2023 | 28,86 | 29,14 | 28,64 | 28,99 | 0,50% | 314,00 |
| 27.12.2023 | 28,78 | 29,00 | 28,63 | 28,85 | 0,14% | 15,00 |
| 22.12.2023 | 28,48 | 28,85 | 28,38 | 28,81 | 1,05% | - |
| 21.12.2023 | 28,31 | 28,79 | 28,21 | 28,51 | 1,10% | 1.002,00 |
| 20.12.2023 | 28,10 | 28,80 | 27,97 | 28,20 | 0,68% | 375,00 |
| 19.12.2023 | 26,91 | 28,04 | 26,83 | 28,01 | 4,46% | 20,00 |
| 18.12.2023 | 26,86 | 27,30 | 26,61 | 26,81 | -0,15% | 5,00 |
| 15.12.2023 | 27,11 | 27,34 | 26,42 | 26,85 | -0,70% | 128,00 |
| 14.12.2023 | 27,53 | 27,99 | 26,86 | 27,04 | -1,44% | 760,00 |
| 13.12.2023 | 26,74 | 27,52 | 26,50 | 27,44 | 2,71% | 65,00 |
| 12.12.2023 | 27,10 | 27,14 | 26,37 | 26,71 | -1,31% | 410,00 |
| 11.12.2023 | 27,55 | 27,68 | 27,01 | 27,07 | -1,58% | 200,00 |
| 08.12.2023 | 28,33 | 28,63 | 27,46 | 27,50 | -2,74% | 150,00 |
| 07.12.2023 | 27,51 | 28,97 | 27,08 | 28,28 | 2,82% | 150,00 |
| 06.12.2023 | 28,69 | 28,80 | 27,27 | 27,50 | -4,08% | - |
| 05.12.2023 | 28,87 | 29,02 | 28,43 | 28,67 | -0,97% | - |
| 04.12.2023 | 28,40 | 29,13 | 28,28 | 28,95 | 1,97% | 21,00 |
| 01.12.2023 | 27,95 | 28,47 | 27,88 | 28,39 | 1,39% | - |
| 30.11.2023 | 27,50 | 28,02 | 27,37 | 28,00 | 1,38% | - |
| 29.11.2023 | 27,74 | 28,03 | 27,44 | 27,62 | -0,41% | 114,00 |
| 28.11.2023 | 28,11 | 28,99 | 27,70 | 27,74 | -1,26% | 1.070,00 |
| 27.11.2023 | 28,13 | 28,83 | 27,95 | 28,09 | -0,58% | 230,00 |
| 24.11.2023 | 27,93 | 28,45 | 27,84 | 28,26 | 1,07% | 1,00 |