64,470€
0,99%
Echtzeit-Aktienkurs PERNOD RICARD O.N.
Bid:
Ask:
Aktienkurse zur PERNOD RICARD O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 63,88 | 64,68 | 63,88 | 64,48 | 1,00% | 268,00 |
| 20.05.2026 | 62,42 | 64,28 | 62,42 | 63,84 | 0,92% | 1.726,00 |
| 19.05.2026 | 62,92 | 63,50 | 62,92 | 63,26 | 1,35% | 452,00 |
| 18.05.2026 | 61,68 | 62,48 | 61,68 | 62,42 | 1,56% | 678,00 |
| 15.05.2026 | 61,62 | 61,66 | 61,46 | 61,46 | 0,20% | 144,00 |
| 14.05.2026 | 61,16 | 61,34 | 61,08 | 61,34 | 1,15% | 97,00 |
| 13.05.2026 | 61,26 | 61,30 | 60,60 | 60,64 | -1,11% | 1.503,00 |
| 12.05.2026 | 61,18 | 61,58 | 61,00 | 61,32 | -0,13% | 1.416,00 |
| 11.05.2026 | 63,28 | 63,30 | 61,40 | 61,40 | -3,37% | 1.881,00 |
| 08.05.2026 | 64,24 | 64,24 | 63,50 | 63,54 | -1,00% | 275,00 |
| 07.05.2026 | 66,28 | 66,28 | 64,18 | 64,18 | -3,05% | 786,00 |
| 06.05.2026 | 65,16 | 66,22 | 65,16 | 66,20 | 2,73% | 1.505,00 |
| 05.05.2026 | 64,08 | 64,44 | 64,06 | 64,44 | 1,51% | 96,00 |
| 04.05.2026 | 63,22 | 63,60 | 63,22 | 63,48 | 0,86% | 454,00 |
| 30.04.2026 | 62,38 | 62,94 | 62,30 | 62,94 | 1,22% | 857,00 |
| 29.04.2026 | 63,90 | 63,90 | 61,90 | 62,18 | -3,36% | 1.207,00 |
| 28.04.2026 | 64,44 | 65,02 | 64,34 | 64,34 | -0,43% | 989,00 |
| 27.04.2026 | 65,46 | 65,46 | 64,56 | 64,62 | -1,28% | 517,00 |
| 24.04.2026 | 65,44 | 65,82 | 65,00 | 65,46 | -0,46% | 1.264,00 |
| 23.04.2026 | 65,60 | 66,12 | 65,60 | 65,76 | -0,18% | 1.305,00 |
| 22.04.2026 | 65,36 | 65,88 | 65,36 | 65,88 | -1,70% | 1.468,00 |
| 21.04.2026 | 67,56 | 67,80 | 67,02 | 67,02 | -0,30% | 1.105,00 |
| 20.04.2026 | 67,16 | 68,10 | 66,92 | 67,22 | -0,86% | 1.620,00 |
| 17.04.2026 | 67,22 | 67,92 | 67,22 | 67,80 | 1,65% | 1.061,00 |
| 16.04.2026 | 66,02 | 67,04 | 65,92 | 66,70 | -0,57% | 2.586,00 |
| 15.04.2026 | 66,52 | 67,30 | 66,52 | 67,08 | 0,63% | 2.056,00 |
| 14.04.2026 | 66,42 | 66,74 | 66,42 | 66,66 | 1,83% | 1.362,00 |
| 13.04.2026 | 64,84 | 65,46 | 64,84 | 65,46 | 0,25% | 218,00 |
| 10.04.2026 | 65,28 | 65,90 | 65,12 | 65,30 | 0,86% | 1.555,00 |
| 09.04.2026 | 64,50 | 64,74 | 63,38 | 64,74 | -0,12% | 632,00 |
| 08.04.2026 | 64,98 | 65,58 | 64,70 | 64,82 | 3,22% | 789,00 |
| 07.04.2026 | 63,46 | 64,22 | 62,50 | 62,80 | -0,35% | 890,00 |
| 02.04.2026 | 63,34 | 63,50 | 63,02 | 63,02 | -0,72% | 682,00 |
| 01.04.2026 | 64,98 | 64,98 | 62,64 | 63,48 | -1,73% | 1.352,00 |
| 31.03.2026 | 66,54 | 66,54 | 64,38 | 64,60 | -2,48% | 1.485,00 |
| 30.03.2026 | 64,24 | 66,36 | 64,24 | 66,24 | 2,29% | 2.615,00 |
| 27.03.2026 | 60,74 | 65,08 | 60,70 | 64,76 | 8,22% | 4.068,00 |
| 26.03.2026 | 63,60 | 64,56 | 58,64 | 59,84 | -6,12% | 6.758,00 |
| 25.03.2026 | 63,74 | 63,78 | 63,54 | 63,74 | 1,08% | 845,00 |
| 24.03.2026 | 63,66 | 63,72 | 62,86 | 63,06 | -0,60% | 1.633,00 |
| 23.03.2026 | 63,58 | 64,82 | 62,90 | 63,44 | -2,31% | 5.101,00 |
| 20.03.2026 | 65,64 | 65,64 | 64,88 | 64,94 | -0,43% | 2.194,00 |
| 19.03.2026 | 66,26 | 66,26 | 65,10 | 65,22 | -2,57% | 2.019,00 |
| 18.03.2026 | 68,14 | 68,40 | 66,78 | 66,94 | -2,42% | 1.612,00 |
| 17.03.2026 | 67,98 | 68,68 | 67,96 | 68,60 | 1,93% | 2.363,00 |
| 16.03.2026 | 68,60 | 68,60 | 67,12 | 67,30 | -1,69% | 3.742,00 |
| 13.03.2026 | 66,84 | 69,32 | 66,80 | 68,46 | 0,00% | 2.881,00 |
| 12.03.2026 | 70,04 | 70,06 | 67,94 | 68,46 | -4,60% | 4.164,00 |
| 11.03.2026 | 72,50 | 72,76 | 71,54 | 71,76 | -1,13% | 1.570,00 |
| 10.03.2026 | 72,80 | 72,96 | 71,98 | 72,58 | 0,17% | 1.390,00 |
| 09.03.2026 | 72,18 | 73,36 | 72,00 | 72,46 | -1,04% | 921,00 |
| 06.03.2026 | 73,54 | 73,66 | 73,00 | 73,22 | -1,13% | 1.813,00 |
| 05.03.2026 | 73,08 | 74,06 | 72,50 | 74,06 | 1,73% | 641,00 |
| 04.03.2026 | 75,08 | 75,60 | 72,64 | 72,80 | -2,75% | 2.647,00 |
| 03.03.2026 | 75,32 | 75,72 | 74,86 | 74,86 | -2,96% | 635,00 |
| 02.03.2026 | 77,08 | 77,50 | 76,48 | 77,14 | -1,61% | 2.265,00 |
| 27.02.2026 | 76,00 | 78,50 | 75,92 | 78,40 | 3,27% | 2.053,00 |
| 26.02.2026 | 77,62 | 77,62 | 75,92 | 75,92 | -2,32% | 964,00 |
| 25.02.2026 | 81,04 | 82,16 | 76,76 | 77,72 | -7,67% | 2.288,00 |
| 24.02.2026 | 84,66 | 85,04 | 84,04 | 84,18 | 0,79% | 3.396,00 |
| 23.02.2026 | 84,28 | 84,76 | 82,82 | 83,52 | -3,91% | 3.993,00 |
| 20.02.2026 | 84,70 | 87,30 | 83,72 | 86,92 | 3,43% | 6.160,00 |
| 19.02.2026 | 83,16 | 85,18 | 81,72 | 84,04 | 2,51% | 5.159,00 |
| 18.02.2026 | 84,12 | 84,12 | 80,70 | 81,98 | -3,39% | 9.566,00 |
| 17.02.2026 | 84,88 | 84,90 | 84,58 | 84,86 | 0,28% | 474,00 |
| 16.02.2026 | 84,22 | 85,14 | 84,22 | 84,62 | -0,42% | 807,00 |
| 13.02.2026 | 84,44 | 85,08 | 84,44 | 84,98 | -0,28% | 244,00 |
| 12.02.2026 | 84,04 | 85,22 | 83,22 | 85,22 | 2,33% | 3.308,00 |
| 11.02.2026 | 83,46 | 84,08 | 82,38 | 83,28 | 0,60% | 3.718,00 |
| 10.02.2026 | 80,52 | 82,78 | 80,52 | 82,78 | 3,50% | 755,00 |
| 09.02.2026 | 80,48 | 80,86 | 79,90 | 79,98 | -0,52% | 1.467,00 |
| 06.02.2026 | 80,04 | 80,76 | 80,04 | 80,40 | -0,05% | 105,00 |
| 05.02.2026 | 80,22 | 80,44 | 79,70 | 80,44 | 0,58% | 958,00 |
| 04.02.2026 | 76,36 | 79,98 | 76,36 | 79,98 | 4,77% | 836,00 |
| 03.02.2026 | 75,06 | 76,38 | 75,06 | 76,34 | 2,31% | 1.390,00 |
| 02.02.2026 | 75,88 | 75,92 | 74,44 | 74,62 | -0,45% | 991,00 |
| 30.01.2026 | 74,60 | 75,56 | 74,60 | 74,96 | 1,35% | 1.585,00 |
| 29.01.2026 | 77,40 | 77,94 | 73,96 | 73,96 | 0,08% | 3.591,00 |
| 28.01.2026 | 72,18 | 74,00 | 72,18 | 73,90 | 1,04% | 792,00 |
| 27.01.2026 | 75,00 | 75,00 | 73,14 | 73,14 | -2,82% | 1.440,00 |
| 26.01.2026 | 75,90 | 75,90 | 75,26 | 75,26 | -0,48% | 457,00 |
| 23.01.2026 | 75,96 | 76,32 | 75,42 | 75,62 | -1,07% | 874,00 |
| 22.01.2026 | 77,04 | 77,04 | 76,24 | 76,44 | 0,21% | 1.464,00 |
| 21.01.2026 | 76,36 | 76,94 | 75,96 | 76,28 | 3,25% | 3.716,00 |
| 20.01.2026 | 73,46 | 73,88 | 73,46 | 73,88 | 0,08% | 648,00 |
| 19.01.2026 | 72,80 | 73,82 | 72,74 | 73,82 | -1,78% | 6.169,00 |
| 16.01.2026 | 75,80 | 75,96 | 75,16 | 75,16 | -1,24% | 1.258,00 |
| 15.01.2026 | 75,66 | 76,10 | 75,58 | 76,10 | 0,85% | 1.262,00 |
| 14.01.2026 | 75,38 | 76,26 | 74,74 | 75,46 | -0,24% | 583,00 |
| 13.01.2026 | 75,74 | 75,90 | 74,84 | 75,64 | 1,78% | 1.228,00 |
| 12.01.2026 | 73,78 | 74,54 | 73,76 | 74,32 | -0,11% | 2.594,00 |
| 09.01.2026 | 74,90 | 75,84 | 73,90 | 74,40 | 0,59% | 3.626,00 |
| 08.01.2026 | 72,54 | 74,36 | 72,54 | 73,96 | 2,89% | 1.904,00 |
| 07.01.2026 | 72,68 | 72,92 | 71,38 | 71,88 | -1,80% | 4.135,00 |
| 06.01.2026 | 73,12 | 73,24 | 72,76 | 73,20 | -0,33% | 1.336,00 |
| 05.01.2026 | 72,64 | 73,44 | 72,08 | 73,44 | 0,74% | 2.349,00 |
| 02.01.2026 | 73,08 | 73,64 | 72,50 | 72,90 | -0,22% | 7.633,00 |
| 30.12.2025 | 72,94 | 73,06 | 72,70 | 73,06 | 0,41% | 1.688,00 |
| 29.12.2025 | 73,00 | 73,16 | 72,76 | 72,76 | -0,38% | 6.705,00 |
| 23.12.2025 | 73,82 | 73,82 | 73,00 | 73,04 | -1,06% | 11.072,00 |