143,700€
1,48%
Echtzeit-Aktienkurs PERNOD RICARD O.N.
Bid:
Ask:
Aktienkurse zur PERNOD RICARD O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 143,55 | 143,80 | 143,20 | 143,70 | 1,48% | 225,00 |
| 17.04.2024 | 140,00 | 142,30 | 140,00 | 141,60 | 0,68% | 115,00 |
| 16.04.2024 | 140,25 | 140,75 | 140,00 | 140,65 | -0,14% | 74,00 |
| 15.04.2024 | 141,20 | 141,80 | 140,80 | 140,85 | -0,35% | 133,00 |
| 12.04.2024 | 143,40 | 143,40 | 141,20 | 141,35 | -0,91% | 59,00 |
| 11.04.2024 | 143,40 | 144,00 | 142,65 | 142,65 | -0,56% | 1.762,00 |
| 10.04.2024 | 145,25 | 145,25 | 142,90 | 143,45 | -0,97% | 56,00 |
| 09.04.2024 | 143,10 | 146,10 | 143,10 | 144,85 | 1,15% | 88,00 |
| 08.04.2024 | 141,25 | 143,50 | 141,25 | 143,20 | 1,49% | 239,00 |
| 05.04.2024 | 142,50 | 143,00 | 141,00 | 141,10 | -2,52% | 660,00 |
| 04.04.2024 | 145,50 | 145,70 | 144,75 | 144,75 | -1,46% | 111,00 |
| 03.04.2024 | 147,85 | 147,85 | 146,35 | 146,90 | -0,58% | 30,00 |
| 02.04.2024 | 149,80 | 150,70 | 147,75 | 147,75 | -1,34% | 200,00 |
| 28.03.2024 | 150,70 | 151,60 | 149,75 | 149,75 | 0,30% | 115,00 |
| 27.03.2024 | 149,35 | 149,80 | 147,90 | 149,30 | 0,20% | 193,00 |
| 26.03.2024 | 146,30 | 149,00 | 146,30 | 149,00 | 1,67% | 1,00 |
| 25.03.2024 | 146,20 | 147,00 | 145,80 | 146,55 | -1,05% | 433,00 |
| 22.03.2024 | 147,90 | 148,10 | 147,90 | 148,10 | 0,41% | 1,00 |
| 21.03.2024 | 147,65 | 147,65 | 147,10 | 147,50 | 0,72% | 3,00 |
| 20.03.2024 | 145,10 | 146,45 | 144,55 | 146,45 | -0,91% | 33,00 |
| 19.03.2024 | 147,80 | 147,80 | 147,80 | 147,80 | -0,64% | - |
| 18.03.2024 | 150,90 | 150,90 | 148,75 | 148,75 | -1,75% | 51,00 |
| 15.03.2024 | 152,55 | 152,55 | 151,40 | 151,40 | -0,49% | 17,00 |
| 14.03.2024 | 153,00 | 153,40 | 152,00 | 152,15 | 0,53% | 93,00 |
| 13.03.2024 | 150,95 | 151,35 | 150,95 | 151,35 | 0,50% | 220,00 |
| 12.03.2024 | 151,00 | 152,00 | 150,60 | 150,60 | -0,03% | 30,00 |
| 11.03.2024 | 150,50 | 150,65 | 150,50 | 150,65 | 0,43% | 2,00 |
| 08.03.2024 | 150,50 | 150,50 | 149,75 | 150,00 | -0,43% | 55,00 |
| 07.03.2024 | 150,00 | 150,65 | 150,00 | 150,65 | -0,30% | 95,00 |
| 06.03.2024 | 152,70 | 152,70 | 151,10 | 151,10 | -1,82% | 46,00 |
| 05.03.2024 | 153,95 | 153,95 | 153,90 | 153,90 | -0,32% | 25,00 |
| 04.03.2024 | 154,00 | 154,40 | 153,55 | 154,40 | -1,18% | 25,00 |
| 01.03.2024 | 155,50 | 156,25 | 155,00 | 156,25 | 0,77% | 91,00 |
| 29.02.2024 | 155,25 | 156,50 | 155,05 | 155,05 | -1,27% | 18,00 |
| 28.02.2024 | 157,05 | 157,05 | 157,05 | 157,05 | -1,78% | - |
| 27.02.2024 | 159,30 | 159,90 | 159,30 | 159,90 | 1,69% | 95,00 |
| 26.02.2024 | 157,00 | 158,00 | 156,70 | 157,25 | -0,54% | 209,00 |
| 23.02.2024 | 159,65 | 159,65 | 158,10 | 158,10 | -1,22% | 391,00 |
| 22.02.2024 | 160,00 | 160,40 | 159,60 | 160,05 | 1,01% | 693,00 |
| 21.02.2024 | 160,00 | 160,00 | 158,45 | 158,45 | 1,77% | 8,00 |
| 20.02.2024 | 155,90 | 156,55 | 155,70 | 155,70 | -0,76% | 197,00 |
| 19.02.2024 | 156,00 | 158,10 | 156,00 | 156,90 | -0,19% | 71,00 |
| 16.02.2024 | 159,00 | 159,00 | 157,20 | 157,20 | -0,60% | 454,00 |
| 15.02.2024 | 163,65 | 164,30 | 158,15 | 158,15 | 2,03% | 384,00 |
| 14.02.2024 | 155,95 | 156,00 | 154,75 | 155,00 | -0,45% | 128,00 |
| 13.02.2024 | 155,45 | 156,00 | 155,35 | 155,70 | 0,00% | 176,00 |
| 12.02.2024 | 155,05 | 155,70 | 155,05 | 155,70 | 0,48% | 2,00 |
| 09.02.2024 | 156,85 | 156,85 | 154,95 | 154,95 | -1,27% | 13,00 |
| 08.02.2024 | 157,00 | 157,00 | 156,95 | 156,95 | 0,58% | 20,00 |
| 07.02.2024 | 157,30 | 157,30 | 156,05 | 156,05 | -0,92% | 23,00 |
| 06.02.2024 | 155,60 | 157,50 | 154,50 | 157,50 | 1,19% | 195,00 |
| 05.02.2024 | 154,05 | 155,70 | 154,05 | 155,65 | 1,43% | 73,00 |
| 02.02.2024 | 154,05 | 154,05 | 153,20 | 153,45 | 0,39% | 35,00 |
| 01.02.2024 | 154,00 | 154,00 | 152,60 | 152,85 | 0,10% | 45,00 |
| 31.01.2024 | 153,05 | 153,05 | 152,70 | 152,70 | -0,46% | 10,00 |
| 30.01.2024 | 151,05 | 153,40 | 151,05 | 153,40 | -0,71% | 138,00 |
| 29.01.2024 | 154,30 | 154,75 | 154,30 | 154,50 | -1,37% | 160,00 |
| 26.01.2024 | 154,50 | 156,90 | 154,50 | 156,65 | 7,85% | 1.661,00 |
| 25.01.2024 | 145,25 | 145,25 | 145,25 | 145,25 | 0,94% | - |
| 24.01.2024 | 144,70 | 144,70 | 143,80 | 143,90 | 0,74% | 36,00 |
| 23.01.2024 | 142,30 | 142,85 | 141,00 | 142,85 | 1,42% | 335,00 |
| 22.01.2024 | 143,35 | 143,35 | 140,85 | 140,85 | -1,12% | 299,00 |
| 19.01.2024 | 143,80 | 143,85 | 142,00 | 142,45 | -0,77% | 647,00 |
| 18.01.2024 | 143,15 | 143,55 | 143,15 | 143,55 | -1,91% | 28,00 |
| 17.01.2024 | 144,90 | 146,35 | 144,90 | 146,35 | -0,98% | 128,00 |
| 16.01.2024 | 145,40 | 147,80 | 145,40 | 147,80 | 0,65% | 804,00 |
| 15.01.2024 | 147,80 | 147,80 | 146,40 | 146,85 | -1,01% | 117,00 |
| 12.01.2024 | 150,30 | 150,30 | 148,25 | 148,35 | -1,75% | 17,00 |
| 11.01.2024 | 149,85 | 151,00 | 149,85 | 151,00 | 1,31% | 34,00 |
| 10.01.2024 | 148,80 | 149,50 | 148,80 | 149,05 | 0,17% | 33,00 |
| 09.01.2024 | 149,55 | 149,55 | 147,55 | 148,80 | -0,50% | 66,00 |
| 08.01.2024 | 148,30 | 149,90 | 148,30 | 149,55 | 1,80% | 711,00 |
| 05.01.2024 | 148,35 | 148,35 | 143,20 | 146,90 | -3,80% | 2.612,00 |
| 04.01.2024 | 154,00 | 154,00 | 152,70 | 152,70 | 0,56% | 2,00 |
| 03.01.2024 | 154,85 | 154,85 | 151,85 | 151,85 | -2,54% | 559,00 |
| 02.01.2024 | 160,15 | 160,15 | 153,30 | 155,80 | -2,56% | 1.295,00 |
| 29.12.2023 | 160,00 | 160,00 | 159,90 | 159,90 | -0,25% | 8,00 |
| 28.12.2023 | 161,15 | 161,15 | 160,30 | 160,30 | -0,40% | 1,00 |
| 27.12.2023 | 161,15 | 161,70 | 160,90 | 160,95 | 0,00% | 293,00 |
| 22.12.2023 | 160,70 | 161,50 | 160,70 | 160,95 | 0,25% | 65,00 |
| 21.12.2023 | 160,00 | 161,20 | 159,65 | 160,55 | -0,80% | 14,00 |
| 20.12.2023 | 161,30 | 163,00 | 161,30 | 161,85 | -0,12% | 690,00 |
| 19.12.2023 | 162,70 | 162,70 | 162,05 | 162,05 | -0,12% | 5,00 |
| 18.12.2023 | 162,45 | 162,45 | 162,15 | 162,25 | -0,46% | 101,00 |
| 15.12.2023 | 162,85 | 164,10 | 162,20 | 163,00 | 0,62% | 31,00 |
| 14.12.2023 | 160,40 | 163,00 | 160,40 | 162,00 | 4,15% | 772,00 |
| 13.12.2023 | 155,25 | 156,70 | 155,25 | 155,55 | -0,29% | 94,00 |
| 12.12.2023 | 156,45 | 156,85 | 155,90 | 156,00 | -0,51% | 131,00 |
| 11.12.2023 | 157,95 | 158,25 | 156,80 | 156,80 | -1,54% | 21,00 |
| 08.12.2023 | 158,00 | 159,65 | 158,00 | 159,25 | 0,79% | 3,00 |
| 07.12.2023 | 157,85 | 158,00 | 157,85 | 158,00 | -0,25% | 3,00 |
| 06.12.2023 | 158,40 | 158,40 | 158,40 | 158,40 | -0,53% | - |
| 05.12.2023 | 159,25 | 159,25 | 159,25 | 159,25 | 0,44% | - |
| 04.12.2023 | 158,55 | 158,55 | 158,55 | 158,55 | 0,48% | - |
| 01.12.2023 | 158,50 | 158,50 | 156,80 | 157,80 | -0,72% | 210,00 |
| 30.11.2023 | 157,10 | 158,95 | 157,10 | 158,95 | 1,24% | 14,00 |
| 29.11.2023 | 157,65 | 157,65 | 157,00 | 157,00 | -1,01% | 105,00 |
| 28.11.2023 | 157,95 | 158,60 | 157,20 | 158,60 | -3,26% | 567,00 |
| 24.11.2023 | 163,95 | 163,95 | 163,95 | 163,95 | -1,97% | - |
| 23.11.2023 | 168,70 | 168,70 | 167,25 | 167,25 | 1,00% | 6,00 |