76,410€
0,17%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |