88,130€
-0,62%
Echtzeit-Aktienkurs PERNOD RICARD O.N.
Bid:
Ask:
Aktienkurse zur PERNOD RICARD O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 91,08 | 91,30 | 90,00 | 91,04 | -5,62% | 2.292,00 |
| 05.09.2025 | 96,50 | 96,50 | 95,66 | 96,46 | 0,31% | 525,00 |
| 04.09.2025 | 99,16 | 99,16 | 96,16 | 96,16 | -3,38% | 1.570,00 |
| 03.09.2025 | 99,08 | 100,35 | 99,08 | 99,52 | 0,81% | 525,00 |
| 02.09.2025 | 98,74 | 99,84 | 98,66 | 98,72 | 0,49% | 324,00 |
| 01.09.2025 | 97,68 | 99,00 | 97,68 | 98,24 | 0,90% | 911,00 |
| 29.08.2025 | 99,52 | 99,52 | 96,54 | 97,36 | -3,32% | 1.744,00 |
| 28.08.2025 | 103,95 | 107,00 | 100,35 | 100,70 | 1,61% | 2.410,00 |
| 27.08.2025 | 98,68 | 99,60 | 98,36 | 99,10 | 0,69% | 1.411,00 |
| 26.08.2025 | 98,70 | 99,34 | 98,42 | 98,42 | -1,40% | 6.572,00 |
| 25.08.2025 | 101,80 | 101,80 | 99,72 | 99,82 | -2,38% | 687,00 |
| 22.08.2025 | 101,15 | 102,35 | 101,15 | 102,25 | 1,19% | 383,00 |
| 21.08.2025 | 102,20 | 102,20 | 100,30 | 101,05 | -1,75% | 487,00 |
| 20.08.2025 | 101,25 | 103,20 | 101,25 | 102,85 | 1,73% | 730,00 |
| 19.08.2025 | 98,36 | 101,10 | 98,36 | 101,10 | 3,78% | 441,00 |
| 18.08.2025 | 98,04 | 98,04 | 97,06 | 97,42 | -0,96% | 258,00 |
| 15.08.2025 | 97,36 | 98,68 | 97,36 | 98,36 | 1,82% | 1.526,00 |
| 14.08.2025 | 96,66 | 96,70 | 96,54 | 96,60 | -0,06% | 74,00 |
| 13.08.2025 | 96,08 | 96,68 | 95,60 | 96,66 | 0,90% | 196,00 |
| 12.08.2025 | 95,76 | 95,80 | 95,76 | 95,80 | -0,23% | 7,00 |
| 11.08.2025 | 96,46 | 96,46 | 95,90 | 96,02 | -0,08% | 113,00 |
| 08.08.2025 | 96,06 | 96,10 | 95,62 | 96,10 | 0,99% | 610,00 |
| 07.08.2025 | 93,48 | 95,36 | 93,48 | 95,16 | 2,23% | 525,00 |
| 06.08.2025 | 91,14 | 93,64 | 91,14 | 93,08 | 3,03% | 356,00 |
| 05.08.2025 | 91,28 | 91,32 | 90,34 | 90,34 | 1,28% | 114,00 |
| 04.08.2025 | 89,94 | 89,94 | 89,20 | 89,20 | -0,20% | 74,00 |
| 01.08.2025 | 90,54 | 90,54 | 89,38 | 89,38 | -1,08% | 58,00 |
| 31.07.2025 | 93,42 | 93,66 | 90,36 | 90,36 | -4,12% | 423,00 |
| 30.07.2025 | 94,78 | 94,78 | 94,24 | 94,24 | -0,46% | 26,00 |
| 29.07.2025 | 97,06 | 97,06 | 94,26 | 94,68 | -1,58% | 1.360,00 |
| 28.07.2025 | 101,10 | 101,10 | 96,20 | 96,20 | -3,76% | 143,00 |
| 25.07.2025 | 97,08 | 99,96 | 97,08 | 99,96 | 2,73% | 339,00 |
| 24.07.2025 | 96,02 | 98,86 | 96,02 | 97,30 | 1,97% | 2.527,00 |
| 23.07.2025 | 95,24 | 95,68 | 94,82 | 95,42 | 2,67% | 3.130,00 |
| 22.07.2025 | 93,72 | 95,00 | 92,94 | 92,94 | -1,27% | 292,00 |
| 21.07.2025 | 93,96 | 94,14 | 93,20 | 94,14 | 0,66% | 691,00 |
| 18.07.2025 | 94,26 | 94,26 | 93,52 | 93,52 | 0,69% | 246,00 |
| 17.07.2025 | 92,72 | 93,18 | 92,72 | 92,88 | 0,69% | 101,00 |
| 16.07.2025 | 93,40 | 93,58 | 92,24 | 92,24 | -0,84% | 1.647,00 |
| 15.07.2025 | 93,80 | 93,80 | 92,80 | 93,02 | -0,56% | 189,00 |
| 14.07.2025 | 92,98 | 93,62 | 92,80 | 93,54 | -1,22% | 229,00 |
| 11.07.2025 | 95,72 | 95,72 | 94,70 | 94,70 | -1,21% | 496,00 |
| 10.07.2025 | 94,12 | 96,12 | 94,12 | 95,86 | 3,59% | 1.561,00 |
| 09.07.2025 | 92,36 | 92,54 | 92,36 | 92,54 | 0,57% | 1,00 |
| 08.07.2025 | 91,68 | 92,52 | 90,88 | 92,02 | 2,82% | 324,00 |
| 07.07.2025 | 89,82 | 90,00 | 89,00 | 89,50 | -0,42% | 121,00 |
| 04.07.2025 | 87,92 | 90,04 | 86,00 | 89,88 | -0,11% | 416,00 |
| 03.07.2025 | 91,00 | 91,00 | 89,98 | 89,98 | -0,79% | 312,00 |
| 02.07.2025 | 88,28 | 91,10 | 88,28 | 90,70 | 2,46% | 2.831,00 |
| 01.07.2025 | 84,82 | 88,52 | 84,46 | 88,52 | 4,46% | 381,00 |
| 30.06.2025 | 86,00 | 86,00 | 84,20 | 84,74 | -1,72% | 1.430,00 |
| 27.06.2025 | 87,00 | 87,12 | 86,08 | 86,22 | 0,40% | 769,00 |
| 26.06.2025 | 85,90 | 85,98 | 85,58 | 85,88 | 0,40% | 281,00 |
| 25.06.2025 | 86,64 | 86,64 | 85,54 | 85,54 | -1,84% | 210,00 |
| 24.06.2025 | 88,56 | 88,56 | 87,14 | 87,14 | 0,16% | 373,00 |
| 23.06.2025 | 86,64 | 87,00 | 86,50 | 87,00 | -1,02% | 36,00 |
| 20.06.2025 | 88,60 | 88,64 | 87,74 | 87,90 | 0,23% | 3.752,00 |
| 19.06.2025 | 87,68 | 88,42 | 87,68 | 87,70 | -0,99% | 7.493,00 |
| 18.06.2025 | 88,66 | 88,70 | 88,48 | 88,58 | 0,41% | 389,00 |
| 17.06.2025 | 88,42 | 88,48 | 88,10 | 88,22 | -0,79% | 392,00 |
| 16.06.2025 | 89,26 | 89,68 | 88,70 | 88,92 | -0,67% | 1.651,00 |
| 13.06.2025 | 88,94 | 89,58 | 88,94 | 89,52 | -0,91% | 678,00 |
| 12.06.2025 | 89,56 | 90,60 | 89,56 | 90,34 | 0,20% | 299,00 |
| 11.06.2025 | 90,24 | 91,02 | 90,02 | 90,16 | -0,81% | 1.244,00 |
| 10.06.2025 | 91,16 | 91,16 | 90,78 | 90,90 | 0,31% | 75,00 |
| 09.06.2025 | 88,52 | 90,82 | 88,52 | 90,62 | 3,14% | 402,00 |
| 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 |