100,455€
3,24%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |