67,620€
0,21%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 69,00 | 69,48 | 67,48 | 67,48 | -0,44% | 2.930,00 |
| 29.07.2026 | 67,92 | 67,92 | 67,62 | 67,78 | -0,26% | 858,00 |
| 28.07.2026 | 66,12 | 67,96 | 66,12 | 67,96 | 4,33% | 2.140,00 |
| 27.07.2026 | 63,70 | 65,14 | 63,46 | 65,14 | 4,19% | 1.836,00 |
| 24.07.2026 | 62,28 | 62,60 | 62,12 | 62,52 | 1,20% | 649,00 |
| 23.07.2026 | 62,18 | 62,52 | 61,30 | 61,78 | -2,68% | 20.346,00 |
| 22.07.2026 | 62,70 | 64,32 | 62,58 | 63,48 | -2,04% | 5.803,00 |
| 21.07.2026 | 64,74 | 65,10 | 64,74 | 64,80 | -0,31% | 4.851,00 |
| 20.07.2026 | 64,88 | 65,96 | 64,72 | 65,00 | -0,64% | 2.442,00 |
| 17.07.2026 | 66,48 | 66,84 | 65,28 | 65,42 | -0,46% | 1.942,00 |
| 16.07.2026 | 63,88 | 65,72 | 63,88 | 65,72 | 2,02% | 1.543,00 |
| 15.07.2026 | 63,70 | 64,62 | 63,00 | 64,42 | 1,83% | 5.669,00 |
| 14.07.2026 | 63,30 | 63,66 | 63,12 | 63,26 | -1,40% | 1.295,00 |
| 13.07.2026 | 63,74 | 64,60 | 63,74 | 64,16 | 0,19% | 1.188,00 |
| 10.07.2026 | 64,10 | 64,10 | 63,38 | 64,04 | 0,98% | 1.270,00 |
| 09.07.2026 | 63,56 | 63,56 | 62,70 | 63,42 | -0,75% | 953,00 |
| 08.07.2026 | 65,38 | 65,38 | 63,88 | 63,90 | -3,12% | 1.167,00 |
| 07.07.2026 | 64,04 | 66,40 | 64,04 | 65,96 | 5,77% | 1.923,00 |
| 06.07.2026 | 64,32 | 64,32 | 62,30 | 62,36 | -2,44% | 5.190,00 |
| 03.07.2026 | 64,24 | 64,36 | 63,38 | 63,92 | -0,22% | 2.666,00 |
| 02.07.2026 | 62,62 | 64,06 | 62,62 | 64,06 | 3,46% | 1.671,00 |
| 01.07.2026 | 63,24 | 63,24 | 61,50 | 61,92 | -3,43% | 2.286,00 |
| 30.06.2026 | 64,74 | 64,78 | 63,90 | 64,12 | -1,14% | 1.836,00 |
| 29.06.2026 | 65,66 | 66,48 | 64,86 | 64,86 | -1,40% | 3.123,00 |
| 26.06.2026 | 65,66 | 65,90 | 65,66 | 65,78 | -0,57% | 828,00 |
| 25.06.2026 | 65,96 | 66,86 | 65,96 | 66,16 | -0,15% | 1.606,00 |
| 24.06.2026 | 65,22 | 66,30 | 65,22 | 66,26 | 2,51% | 1.375,00 |
| 23.06.2026 | 63,44 | 64,84 | 63,44 | 64,64 | 1,76% | 975,00 |
| 22.06.2026 | 64,04 | 64,04 | 62,58 | 63,52 | -0,25% | 1.557,00 |
| 19.06.2026 | 63,74 | 63,82 | 63,36 | 63,68 | 0,06% | 713,00 |
| 18.06.2026 | 62,02 | 63,64 | 61,30 | 63,64 | 1,37% | 1.949,00 |
| 17.06.2026 | 63,10 | 63,72 | 62,64 | 62,78 | -1,29% | 545,00 |
| 16.06.2026 | 63,14 | 63,60 | 62,84 | 63,60 | 0,41% | 1.185,00 |
| 15.06.2026 | 64,72 | 65,08 | 63,34 | 63,34 | -0,75% | 1.435,00 |
| 12.06.2026 | 64,32 | 64,32 | 63,40 | 63,82 | 1,59% | 857,00 |
| 11.06.2026 | 62,78 | 63,46 | 62,52 | 62,82 | -0,48% | 1.147,00 |
| 10.06.2026 | 63,08 | 63,14 | 62,60 | 63,12 | -0,69% | 1.338,00 |
| 09.06.2026 | 61,74 | 63,56 | 61,74 | 63,56 | 2,65% | 1.750,00 |
| 08.06.2026 | 62,80 | 62,80 | 61,92 | 61,92 | -0,90% | 1.760,00 |
| 05.06.2026 | 62,00 | 63,06 | 62,00 | 62,48 | 1,20% | 934,00 |
| 04.06.2026 | 62,16 | 62,16 | 61,30 | 61,74 | 1,55% | 1.287,00 |
| 03.06.2026 | 62,18 | 62,18 | 60,80 | 60,80 | -1,59% | 883,00 |
| 02.06.2026 | 62,16 | 62,16 | 61,54 | 61,78 | 0,49% | 242,00 |
| 01.06.2026 | 63,20 | 63,20 | 61,14 | 61,48 | -3,36% | 1.862,00 |
| 29.05.2026 | 64,62 | 64,64 | 63,50 | 63,62 | -0,69% | 570,00 |
| 28.05.2026 | 64,76 | 64,82 | 64,06 | 64,06 | -2,85% | 339,00 |
| 27.05.2026 | 64,60 | 66,36 | 64,60 | 65,94 | 2,68% | 208,00 |
| 26.05.2026 | 65,38 | 65,38 | 64,22 | 64,22 | -1,44% | 591,00 |
| 25.05.2026 | 65,18 | 65,30 | 65,00 | 65,16 | 0,18% | 1.266,00 |
| 22.05.2026 | 65,22 | 65,22 | 65,04 | 65,04 | 0,87% | 159,00 |
| 21.05.2026 | 63,88 | 64,68 | 63,88 | 64,48 | 1,00% | 268,00 |
| 20.05.2026 | 62,42 | 64,28 | 62,42 | 63,84 | 0,92% | 1.726,00 |
| 19.05.2026 | 62,92 | 63,50 | 62,92 | 63,26 | 1,35% | 452,00 |
| 18.05.2026 | 61,68 | 62,48 | 61,68 | 62,42 | 1,56% | 678,00 |
| 15.05.2026 | 61,62 | 61,66 | 61,46 | 61,46 | 0,20% | 144,00 |
| 14.05.2026 | 61,16 | 61,34 | 61,08 | 61,34 | 1,15% | 97,00 |
| 13.05.2026 | 61,26 | 61,30 | 60,60 | 60,64 | -1,11% | 1.503,00 |
| 12.05.2026 | 61,18 | 61,58 | 61,00 | 61,32 | -0,13% | 1.416,00 |
| 11.05.2026 | 63,28 | 63,30 | 61,40 | 61,40 | -3,37% | 1.881,00 |
| 08.05.2026 | 64,24 | 64,24 | 63,50 | 63,54 | -1,00% | 275,00 |
| 07.05.2026 | 66,28 | 66,28 | 64,18 | 64,18 | -3,05% | 786,00 |
| 06.05.2026 | 65,16 | 66,22 | 65,16 | 66,20 | 2,73% | 1.505,00 |
| 05.05.2026 | 64,08 | 64,44 | 64,06 | 64,44 | 1,51% | 96,00 |
| 04.05.2026 | 63,22 | 63,60 | 63,22 | 63,48 | 0,86% | 454,00 |
| 30.04.2026 | 62,38 | 62,94 | 62,30 | 62,94 | 1,22% | 857,00 |
| 29.04.2026 | 63,90 | 63,90 | 61,90 | 62,18 | -3,36% | 1.207,00 |
| 28.04.2026 | 64,44 | 65,02 | 64,34 | 64,34 | -0,43% | 989,00 |
| 27.04.2026 | 65,46 | 65,46 | 64,56 | 64,62 | -1,28% | 517,00 |
| 24.04.2026 | 65,44 | 65,82 | 65,00 | 65,46 | -0,46% | 1.264,00 |
| 23.04.2026 | 65,60 | 66,12 | 65,60 | 65,76 | -0,18% | 1.305,00 |
| 22.04.2026 | 65,36 | 65,88 | 65,36 | 65,88 | -1,70% | 1.468,00 |
| 21.04.2026 | 67,56 | 67,80 | 67,02 | 67,02 | -0,30% | 1.105,00 |
| 20.04.2026 | 67,16 | 68,10 | 66,92 | 67,22 | -0,86% | 1.620,00 |
| 17.04.2026 | 67,22 | 67,92 | 67,22 | 67,80 | 1,65% | 1.061,00 |
| 16.04.2026 | 66,02 | 67,04 | 65,92 | 66,70 | -0,57% | 2.586,00 |
| 15.04.2026 | 66,52 | 67,30 | 66,52 | 67,08 | 0,63% | 2.056,00 |
| 14.04.2026 | 66,42 | 66,74 | 66,42 | 66,66 | 1,83% | 1.362,00 |
| 13.04.2026 | 64,84 | 65,46 | 64,84 | 65,46 | 0,25% | 218,00 |
| 10.04.2026 | 65,28 | 65,90 | 65,12 | 65,30 | 0,86% | 1.555,00 |
| 09.04.2026 | 64,50 | 64,74 | 63,38 | 64,74 | -0,12% | 632,00 |
| 08.04.2026 | 64,98 | 65,58 | 64,70 | 64,82 | 3,22% | 789,00 |
| 07.04.2026 | 63,46 | 64,22 | 62,50 | 62,80 | -0,35% | 890,00 |
| 02.04.2026 | 63,34 | 63,50 | 63,02 | 63,02 | -0,72% | 682,00 |
| 01.04.2026 | 64,98 | 64,98 | 62,64 | 63,48 | -1,73% | 1.352,00 |
| 31.03.2026 | 66,54 | 66,54 | 64,38 | 64,60 | -2,48% | 1.485,00 |
| 30.03.2026 | 64,24 | 66,36 | 64,24 | 66,24 | 2,29% | 2.615,00 |
| 27.03.2026 | 60,74 | 65,08 | 60,70 | 64,76 | 8,22% | 4.068,00 |
| 26.03.2026 | 63,60 | 64,56 | 58,64 | 59,84 | -6,12% | 6.758,00 |
| 25.03.2026 | 63,74 | 63,78 | 63,54 | 63,74 | 1,08% | 845,00 |
| 24.03.2026 | 63,66 | 63,72 | 62,86 | 63,06 | -0,60% | 1.633,00 |
| 23.03.2026 | 63,58 | 64,82 | 62,90 | 63,44 | -2,31% | 5.101,00 |
| 20.03.2026 | 65,64 | 65,64 | 64,88 | 64,94 | -0,43% | 2.194,00 |
| 19.03.2026 | 66,26 | 66,26 | 65,10 | 65,22 | -2,57% | 2.019,00 |
| 18.03.2026 | 68,14 | 68,40 | 66,78 | 66,94 | -2,42% | 1.612,00 |
| 17.03.2026 | 67,98 | 68,68 | 67,96 | 68,60 | 1,93% | 2.363,00 |
| 16.03.2026 | 68,60 | 68,60 | 67,12 | 67,30 | -1,69% | 3.742,00 |
| 13.03.2026 | 66,84 | 69,32 | 66,80 | 68,46 | 0,00% | 2.881,00 |
| 12.03.2026 | 70,04 | 70,06 | 67,94 | 68,46 | -4,60% | 4.164,00 |
| 11.03.2026 | 72,50 | 72,76 | 71,54 | 71,76 | -1,13% | 1.570,00 |
| 10.03.2026 | 72,80 | 72,96 | 71,98 | 72,58 | 0,17% | 1.390,00 |