28,115€
-0,48%
Echtzeit-Aktienkurs Perrigo Company PLC
Bid:
Ask:
Aktienkurse zur Perrigo Company PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,42% | 130,00 |
| 16.04.2024 | 28,35 | 28,50 | 28,09 | 28,37 | -0,53% | - |
| 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 | -0,95% | 20,00 |
| 11.04.2024 | 29,21 | 29,35 | 29,21 | 29,35 | -0,25% | 26,00 |
| 10.04.2024 | 29,71 | 29,78 | 29,23 | 29,43 | -0,47% | - |
| 09.04.2024 | 29,24 | 29,73 | 29,11 | 29,57 | 1,23% | - |
| 08.04.2024 | 28,94 | 29,55 | 28,80 | 29,21 | 0,88% | - |
| 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 |
| 08.12.2023 | 27,68 | 27,68 | 27,68 | 27,68 | 0,44% | 150,00 |
| 07.12.2023 | 27,56 | 27,56 | 27,56 | 27,56 | -2,55% | 150,00 |
| 04.12.2023 | 28,28 | 28,28 | 28,28 | 28,28 | 2,09% | 21,00 |
| 29.11.2023 | 27,70 | 27,70 | 27,70 | 27,70 | -2,81% | 114,00 |
| 28.11.2023 | 28,17 | 28,50 | 28,17 | 28,50 | -0,87% | 1.070,00 |
| 27.11.2023 | 28,09 | 28,75 | 28,09 | 28,75 | 3,27% | 230,00 |
| 24.11.2023 | 27,84 | 27,84 | 27,84 | 27,84 | -0,54% | 1,00 |
| 23.11.2023 | 27,98 | 27,99 | 27,98 | 27,99 | 0,07% | 2,00 |
| 22.11.2023 | 27,63 | 27,97 | 27,63 | 27,97 | 1,38% | 116,00 |
| 21.11.2023 | 27,67 | 27,71 | 27,59 | 27,59 | 0,55% | 314,00 |
| 17.11.2023 | 27,04 | 27,44 | 27,04 | 27,44 | 2,05% | 693,00 |
| 16.11.2023 | 27,91 | 27,91 | 26,89 | 26,89 | 0,34% | 71,00 |
| 15.11.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 1,71% | 2,00 |
| 13.11.2023 | 26,35 | 26,35 | 26,35 | 26,35 | -0,79% | 100,00 |
| 10.11.2023 | 26,49 | 26,56 | 26,49 | 26,56 | 1,53% | 395,00 |
| 09.11.2023 | 27,01 | 27,25 | 26,16 | 26,16 | -5,76% | 340,00 |
| 07.11.2023 | 26,75 | 28,09 | 22,00 | 27,76 | 4,05% | 3.091,00 |
| 06.11.2023 | 26,68 | 26,68 | 26,68 | 26,68 | 0,49% | 171,00 |
| 03.11.2023 | 26,23 | 26,55 | 26,22 | 26,55 | 1,41% | 3.010,00 |
| 02.11.2023 | 26,55 | 26,55 | 26,18 | 26,18 | -0,46% | 399,00 |
| 01.11.2023 | 26,21 | 26,30 | 26,21 | 26,30 | 2,53% | 164,00 |
| 31.10.2023 | 25,48 | 25,65 | 25,48 | 25,65 | 1,14% | 58,00 |
| 30.10.2023 | 25,73 | 25,75 | 25,36 | 25,36 | -2,42% | 282,00 |
| 27.10.2023 | 26,97 | 26,97 | 25,99 | 25,99 | -4,45% | 270,00 |
| 26.10.2023 | 27,50 | 27,59 | 27,20 | 27,20 | -0,58% | 271,00 |
| 23.10.2023 | 28,26 | 28,26 | 27,36 | 27,36 | -2,98% | 193,00 |