80,390€
-0,06%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.12.2025 | 75,78 | 75,78 | 73,82 | 73,82 | -3,17% | 10.765,00 |
| 19.12.2025 | 76,18 | 76,24 | 76,02 | 76,24 | -1,09% | 1.682,00 |
| 18.12.2025 | 77,54 | 77,64 | 76,68 | 77,08 | 0,42% | 1.439,00 |
| 17.12.2025 | 75,50 | 76,88 | 75,50 | 76,76 | 0,08% | 1.375,00 |
| 16.12.2025 | 77,38 | 77,56 | 76,30 | 76,70 | 0,50% | 2.004,00 |
| 15.12.2025 | 76,22 | 76,62 | 75,80 | 76,32 | 0,05% | 4.174,00 |
| 12.12.2025 | 75,00 | 76,60 | 75,00 | 76,28 | 1,11% | 4.545,00 |
| 11.12.2025 | 74,50 | 75,48 | 74,20 | 75,44 | 2,95% | 6.913,00 |
| 10.12.2025 | 73,70 | 73,92 | 73,26 | 73,28 | -2,03% | 6.180,00 |
| 09.12.2025 | 75,92 | 75,92 | 73,70 | 74,80 | -0,45% | 10.711,00 |
| 08.12.2025 | 76,42 | 76,42 | 75,00 | 75,14 | -2,47% | 3.721,00 |
| 05.12.2025 | 76,60 | 77,64 | 76,60 | 77,04 | 0,26% | 2.560,00 |
| 04.12.2025 | 76,22 | 77,32 | 76,20 | 76,84 | -0,31% | 3.035,00 |
| 03.12.2025 | 77,36 | 78,04 | 77,08 | 77,08 | -1,18% | 616,00 |
| 02.12.2025 | 78,66 | 78,86 | 77,62 | 78,00 | -0,94% | 670,00 |
| 01.12.2025 | 77,58 | 78,74 | 77,58 | 78,74 | 1,70% | 323,00 |
| 28.11.2025 | 77,60 | 77,70 | 77,24 | 77,42 | -0,72% | 349,00 |
| 27.11.2025 | 77,66 | 78,40 | 77,40 | 77,98 | 1,96% | 1.186,00 |
| 26.11.2025 | 77,54 | 77,62 | 76,48 | 76,48 | -3,53% | 3.201,00 |
| 25.11.2025 | 78,52 | 79,28 | 78,52 | 79,28 | 0,97% | 825,00 |
| 24.11.2025 | 79,30 | 79,56 | 78,52 | 78,52 | -3,94% | 161,00 |
| 21.11.2025 | 78,90 | 81,92 | 78,90 | 81,74 | 3,68% | 293,00 |
| 20.11.2025 | 78,60 | 78,92 | 78,42 | 78,84 | 0,43% | 1.637,00 |
| 19.11.2025 | 78,52 | 78,56 | 77,90 | 78,50 | 0,41% | 2.816,00 |
| 18.11.2025 | 80,42 | 80,42 | 78,00 | 78,18 | -4,05% | 3.728,00 |
| 17.11.2025 | 81,94 | 81,94 | 81,16 | 81,48 | -0,10% | 296,00 |
| 14.11.2025 | 82,32 | 82,98 | 81,34 | 81,56 | -0,83% | 1.184,00 |
| 13.11.2025 | 83,30 | 83,30 | 81,78 | 82,24 | -1,79% | 2.797,00 |
| 12.11.2025 | 84,44 | 84,44 | 83,74 | 83,74 | -0,90% | 44,00 |
| 11.11.2025 | 84,12 | 84,76 | 84,12 | 84,50 | 1,22% | 268,00 |
| 10.11.2025 | 83,54 | 84,50 | 83,20 | 83,48 | 1,04% | 1.889,00 |
| 07.11.2025 | 82,18 | 82,64 | 80,98 | 82,62 | 0,46% | 2.548,00 |
| 06.11.2025 | 84,26 | 84,74 | 82,10 | 82,24 | -3,50% | 3.131,00 |
| 05.11.2025 | 82,36 | 85,22 | 82,36 | 85,22 | 1,74% | 360,00 |
| 04.11.2025 | 84,00 | 84,00 | 83,58 | 83,76 | -1,13% | 633,00 |
| 03.11.2025 | 85,00 | 86,34 | 84,68 | 84,72 | -0,49% | 1.080,00 |
| 31.10.2025 | 85,48 | 85,48 | 84,96 | 85,14 | 0,00% | 405,00 |
| 30.10.2025 | 84,42 | 85,14 | 83,50 | 85,14 | -0,65% | 1.903,00 |
| 29.10.2025 | 87,08 | 87,14 | 85,70 | 85,70 | -1,68% | 805,00 |
| 28.10.2025 | 87,16 | 87,16 | 87,16 | 87,16 | 0,76% | 1.425,00 |
| 27.10.2025 | 88,00 | 88,00 | 85,80 | 86,50 | -1,86% | 9.528,00 |
| 24.10.2025 | 88,80 | 88,80 | 88,14 | 88,14 | -0,61% | 24,00 |
| 23.10.2025 | 89,84 | 89,84 | 88,68 | 88,68 | -1,69% | 147,00 |
| 22.10.2025 | 88,56 | 90,20 | 88,18 | 90,20 | 1,21% | 617,00 |
| 21.10.2025 | 89,26 | 89,46 | 89,12 | 89,12 | -0,42% | 238,00 |
| 20.10.2025 | 88,48 | 89,64 | 88,48 | 89,50 | 0,22% | 1.010,00 |
| 17.10.2025 | 85,80 | 89,48 | 85,80 | 89,30 | 2,98% | 3.991,00 |
| 16.10.2025 | 83,94 | 86,72 | 83,82 | 86,72 | 4,31% | 2.551,00 |
| 15.10.2025 | 83,88 | 83,88 | 82,92 | 83,14 | 0,95% | 649,00 |
| 14.10.2025 | 83,12 | 83,12 | 82,00 | 82,36 | -0,91% | 1.341,00 |
| 13.10.2025 | 84,08 | 84,10 | 83,00 | 83,12 | -0,02% | 490,00 |
| 10.10.2025 | 85,38 | 85,38 | 83,14 | 83,14 | -2,05% | 364,00 |
| 09.10.2025 | 85,04 | 85,04 | 84,50 | 84,88 | -0,89% | 394,00 |
| 08.10.2025 | 84,50 | 85,64 | 84,50 | 85,64 | 0,90% | 539,00 |
| 07.10.2025 | 85,68 | 85,68 | 84,40 | 84,88 | 0,66% | 1.574,00 |
| 06.10.2025 | 84,18 | 84,52 | 83,34 | 84,32 | 0,00% | 2.611,00 |
| 03.10.2025 | 83,46 | 84,54 | 83,46 | 84,32 | 1,10% | 4.256,00 |
| 02.10.2025 | 83,22 | 83,44 | 82,98 | 83,40 | 0,60% | 2.212,00 |
| 01.10.2025 | 83,80 | 84,08 | 82,70 | 82,90 | -0,34% | 1.015,00 |
| 30.09.2025 | 82,84 | 83,46 | 81,74 | 83,18 | -0,55% | 5.151,00 |
| 29.09.2025 | 83,52 | 83,84 | 83,42 | 83,64 | -0,17% | 1.098,00 |
| 26.09.2025 | 84,96 | 85,06 | 83,50 | 83,78 | -2,19% | 3.770,00 |
| 25.09.2025 | 86,28 | 86,48 | 85,66 | 85,66 | -0,72% | 470,00 |
| 24.09.2025 | 86,74 | 86,90 | 85,90 | 86,28 | -1,26% | 1.033,00 |
| 23.09.2025 | 87,68 | 88,16 | 87,36 | 87,38 | 0,34% | 1.575,00 |
| 22.09.2025 | 88,44 | 88,72 | 86,96 | 87,08 | -2,70% | 3.897,00 |
| 19.09.2025 | 89,46 | 90,40 | 88,92 | 89,50 | 0,22% | 7.962,00 |
| 18.09.2025 | 89,40 | 89,68 | 89,24 | 89,30 | -0,18% | 863,00 |
| 17.09.2025 | 89,24 | 89,46 | 88,80 | 89,46 | 0,52% | 471,00 |
| 16.09.2025 | 89,26 | 89,40 | 88,72 | 89,00 | -1,35% | 834,00 |
| 15.09.2025 | 90,82 | 91,50 | 90,22 | 90,22 | -0,90% | 1.149,00 |