87,860€
-0,77%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 88,54 | 88,54 | 87,86 | 87,86 | -0,77% | 14,00 |
| 05.06.2025 | 89,90 | 89,90 | 88,54 | 88,54 | -5,81% | 367,00 |
| 04.06.2025 | 89,76 | 94,00 | 89,76 | 94,00 | 4,68% | 1.653,00 |
| 03.06.2025 | 89,46 | 90,00 | 89,46 | 89,80 | -0,36% | 116,00 |
| 02.06.2025 | 90,20 | 90,20 | 89,70 | 90,12 | -1,38% | 187,00 |
| 30.05.2025 | 91,24 | 91,38 | 91,18 | 91,38 | -0,20% | 298,00 |
| 29.05.2025 | 93,04 | 93,12 | 91,50 | 91,56 | -0,52% | 102,00 |
| 28.05.2025 | 92,46 | 92,46 | 91,24 | 92,04 | -0,93% | 180,00 |
| 27.05.2025 | 93,08 | 93,08 | 92,90 | 92,90 | -0,11% | 197,00 |
| 26.05.2025 | 92,68 | 93,00 | 92,68 | 93,00 | 1,75% | 37,00 |
| 23.05.2025 | 93,94 | 93,94 | 90,00 | 91,40 | -2,72% | 179,00 |
| 22.05.2025 | 94,44 | 95,10 | 93,72 | 93,96 | -1,22% | 764,00 |
| 21.05.2025 | 94,52 | 95,12 | 94,04 | 95,12 | 0,21% | 167,00 |
| 20.05.2025 | 93,90 | 94,92 | 93,90 | 94,92 | 0,68% | 44,00 |
| 19.05.2025 | 95,64 | 95,64 | 94,00 | 94,28 | -0,40% | 727,00 |
| 16.05.2025 | 95,50 | 95,50 | 94,04 | 94,66 | -0,44% | 19,00 |
| 15.05.2025 | 96,56 | 96,56 | 93,64 | 95,08 | -1,82% | 102,00 |
| 14.05.2025 | 96,70 | 96,84 | 96,66 | 96,84 | -0,37% | 15,00 |
| 13.05.2025 | 98,56 | 98,56 | 97,20 | 97,20 | -1,46% | 57,00 |
| 12.05.2025 | 97,72 | 99,50 | 97,72 | 98,64 | 2,11% | 1.229,00 |
| 09.05.2025 | 97,62 | 97,62 | 96,60 | 96,60 | -0,47% | 85,00 |
| 08.05.2025 | 97,70 | 97,86 | 96,72 | 97,06 | 0,00% | 162,00 |
| 07.05.2025 | 98,14 | 98,14 | 97,02 | 97,06 | -0,25% | 209,00 |
| 06.05.2025 | 96,74 | 97,38 | 96,56 | 97,30 | 1,04% | 264,00 |
| 05.05.2025 | 96,48 | 96,48 | 96,30 | 96,30 | -0,10% | 7,00 |
| 02.05.2025 | 96,22 | 96,40 | 95,66 | 96,40 | 1,41% | 67,00 |
| 30.04.2025 | 96,40 | 96,52 | 94,66 | 95,06 | 0,42% | 213,00 |
| 29.04.2025 | 95,50 | 95,50 | 94,66 | 94,66 | -0,88% | 40,00 |
| 28.04.2025 | 96,54 | 96,54 | 95,06 | 95,50 | -0,54% | 59,00 |
| 25.04.2025 | 96,80 | 96,80 | 95,78 | 96,02 | -0,56% | 162,00 |
| 24.04.2025 | 96,70 | 97,00 | 95,92 | 96,56 | 0,33% | 259,00 |
| 23.04.2025 | 96,06 | 97,30 | 95,82 | 96,24 | 1,71% | 532,00 |
| 22.04.2025 | 94,10 | 94,62 | 93,60 | 94,62 | 2,45% | 208,00 |
| 17.04.2025 | 92,54 | 93,04 | 92,36 | 92,36 | -0,30% | 128,00 |
| 16.04.2025 | 91,86 | 92,64 | 91,86 | 92,64 | 1,45% | 12,00 |
| 15.04.2025 | 92,56 | 92,56 | 90,00 | 91,32 | -2,46% | 187,00 |
| 14.04.2025 | 92,64 | 93,62 | 92,64 | 93,62 | 2,97% | 341,00 |
| 11.04.2025 | 92,98 | 92,98 | 89,54 | 90,92 | -0,29% | 456,00 |
| 10.04.2025 | 91,98 | 92,56 | 91,18 | 91,18 | 2,80% | 93,00 |
| 09.04.2025 | 87,68 | 89,98 | 87,68 | 88,70 | -0,63% | 445,00 |
| 08.04.2025 | 87,78 | 90,00 | 87,32 | 89,26 | 2,03% | 407,00 |
| 07.04.2025 | 84,20 | 88,98 | 84,20 | 87,48 | -1,53% | 2.734,00 |
| 04.04.2025 | 90,80 | 91,74 | 88,00 | 88,84 | -1,18% | 687,00 |
| 03.04.2025 | 93,38 | 93,38 | 89,54 | 89,90 | -3,69% | 549,00 |
| 02.04.2025 | 92,18 | 93,34 | 92,18 | 93,34 | 1,39% | 237,00 |
| 01.04.2025 | 92,14 | 92,14 | 90,92 | 92,06 | 0,63% | 292,00 |
| 31.03.2025 | 92,10 | 92,20 | 91,48 | 91,48 | -2,89% | 625,00 |
| 28.03.2025 | 91,16 | 94,92 | 91,16 | 94,20 | 2,53% | 1.408,00 |
| 27.03.2025 | 92,02 | 92,14 | 91,60 | 91,88 | -0,35% | 433,00 |
| 26.03.2025 | 93,00 | 93,00 | 91,60 | 92,20 | -1,01% | 1.287,00 |
| 25.03.2025 | 94,58 | 95,56 | 93,14 | 93,14 | -1,13% | 453,00 |
| 24.03.2025 | 96,40 | 96,96 | 94,00 | 94,20 | -0,99% | 486,00 |
| 21.03.2025 | 96,00 | 96,00 | 95,14 | 95,14 | -2,10% | 314,00 |
| 20.03.2025 | 97,18 | 97,38 | 96,46 | 97,18 | 0,12% | 859,00 |
| 19.03.2025 | 97,18 | 97,60 | 96,64 | 97,06 | -0,86% | 201,00 |
| 18.03.2025 | 97,50 | 97,90 | 97,30 | 97,90 | 1,26% | 134,00 |
| 17.03.2025 | 95,96 | 96,94 | 95,96 | 96,68 | 0,54% | 379,00 |
| 14.03.2025 | 96,74 | 97,24 | 95,94 | 96,16 | 0,10% | 442,00 |
| 13.03.2025 | 99,74 | 99,74 | 96,00 | 96,06 | -4,18% | 2.447,00 |
| 12.03.2025 | 101,40 | 102,45 | 100,25 | 100,25 | -0,45% | 384,00 |
| 11.03.2025 | 104,20 | 104,30 | 100,70 | 100,70 | -2,99% | 342,00 |
| 10.03.2025 | 103,25 | 104,40 | 102,70 | 103,80 | 1,32% | 181,00 |
| 07.03.2025 | 103,90 | 103,90 | 100,80 | 102,45 | -1,35% | 387,00 |
| 06.03.2025 | 105,00 | 105,00 | 103,00 | 103,85 | -0,05% | 257,00 |
| 05.03.2025 | 103,10 | 105,10 | 103,10 | 103,90 | 0,58% | 1.257,00 |
| 04.03.2025 | 103,15 | 103,30 | 101,95 | 103,30 | -0,53% | 60,00 |
| 03.03.2025 | 103,05 | 104,20 | 102,35 | 103,85 | 0,58% | 135,00 |
| 28.02.2025 | 101,80 | 103,35 | 101,80 | 103,25 | 2,58% | 1.260,00 |
| 27.02.2025 | 99,00 | 100,65 | 99,00 | 100,65 | -0,30% | 457,00 |
| 26.02.2025 | 99,48 | 100,95 | 99,18 | 100,95 | 2,05% | 550,00 |
| 25.02.2025 | 98,60 | 99,06 | 98,60 | 98,92 | -0,16% | 93,00 |
| 24.02.2025 | 99,76 | 99,76 | 98,18 | 99,08 | 0,12% | 700,00 |
| 21.02.2025 | 98,00 | 99,16 | 98,00 | 98,96 | 2,38% | 18,00 |
| 20.02.2025 | 97,66 | 97,74 | 96,10 | 96,66 | -0,76% | 277,00 |
| 19.02.2025 | 97,96 | 97,96 | 97,14 | 97,40 | -0,49% | 200,00 |
| 18.02.2025 | 97,70 | 98,24 | 96,90 | 97,88 | -1,65% | 1.478,00 |
| 17.02.2025 | 98,28 | 99,52 | 97,60 | 99,52 | 0,71% | 833,00 |
| 14.02.2025 | 99,22 | 99,22 | 98,70 | 98,82 | -0,40% | 498,00 |
| 13.02.2025 | 99,04 | 100,75 | 98,50 | 99,22 | 0,89% | 2.278,00 |
| 12.02.2025 | 99,12 | 99,40 | 98,28 | 98,34 | 0,41% | 1.573,00 |
| 11.02.2025 | 98,48 | 98,52 | 97,94 | 97,94 | -1,82% | 450,00 |
| 10.02.2025 | 100,80 | 100,80 | 99,24 | 99,76 | -1,03% | 2.543,00 |
| 07.02.2025 | 103,80 | 104,10 | 100,45 | 100,80 | -4,64% | 1.768,00 |
| 06.02.2025 | 105,15 | 106,05 | 104,95 | 105,70 | 3,32% | 67,00 |
| 05.02.2025 | 104,60 | 104,60 | 102,30 | 102,30 | -3,58% | 230,00 |
| 04.02.2025 | 106,00 | 106,60 | 105,00 | 106,10 | -1,53% | 641,00 |
| 03.02.2025 | 106,85 | 108,40 | 106,85 | 107,75 | -2,40% | 304,00 |
| 31.01.2025 | 110,15 | 110,45 | 110,10 | 110,40 | 0,18% | 335,00 |
| 30.01.2025 | 108,60 | 110,55 | 108,60 | 110,20 | 1,05% | 114,00 |
| 29.01.2025 | 109,85 | 110,10 | 109,05 | 109,05 | -2,15% | 178,00 |
| 28.01.2025 | 111,40 | 112,65 | 111,40 | 111,45 | 0,41% | 1.432,00 |
| 27.01.2025 | 110,05 | 111,00 | 110,05 | 111,00 | 0,27% | 141,00 |
| 24.01.2025 | 109,30 | 110,80 | 109,30 | 110,70 | 4,53% | 2.119,00 |
| 23.01.2025 | 105,75 | 106,70 | 105,70 | 105,90 | 0,00% | 267,00 |
| 22.01.2025 | 106,80 | 106,85 | 105,90 | 105,90 | -0,61% | 666,00 |
| 21.01.2025 | 106,80 | 106,85 | 106,45 | 106,55 | -0,84% | 146,00 |
| 20.01.2025 | 107,70 | 107,80 | 107,15 | 107,45 | -0,14% | 245,00 |
| 17.01.2025 | 105,55 | 107,60 | 105,55 | 107,60 | 3,26% | 1.098,00 |
| 16.01.2025 | 104,90 | 105,25 | 103,80 | 104,20 | 1,26% | 124,00 |
| 15.01.2025 | 104,40 | 104,40 | 102,90 | 102,90 | -1,29% | 351,00 |