Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 68,28 | 68,30 | 66,20 | 66,68 | 0,42% | 1.745,00 |
| 14.10.2026 | 65,72 | 66,72 | 65,62 | 66,40 | 1,59% | 5.343,00 |
| 13.10.2026 | 64,48 | 65,36 | 63,92 | 65,36 | 4,34% | 4.125,00 |
| 12.10.2026 | 61,76 | 62,64 | 61,68 | 62,64 | 2,05% | 678,00 |
| 09.10.2026 | 61,68 | 61,68 | 60,76 | 61,38 | 0,52% | 622,00 |
| 08.10.2026 | 60,50 | 61,36 | 60,02 | 61,06 | -0,16% | 1.230,00 |
| 07.10.2026 | 58,98 | 61,16 | 58,98 | 61,16 | 3,52% | 37.271,00 |
| 06.10.2026 | 58,52 | 59,28 | 58,32 | 59,08 | 1,62% | 2.618,00 |
| 05.10.2026 | 58,28 | 58,70 | 57,90 | 58,14 | -0,72% | 2.304,00 |
| 02.10.2026 | 59,00 | 59,38 | 58,24 | 58,56 | -0,37% | 3.040,00 |
| 01.10.2026 | 60,10 | 60,40 | 58,78 | 58,78 | -2,75% | 4.496,00 |
| 30.09.2026 | 60,64 | 61,10 | 60,44 | 60,44 | 1,07% | 2.027,00 |
| 29.09.2026 | 58,50 | 60,30 | 58,00 | 59,80 | 1,63% | 2.077,00 |
| 28.09.2026 | 59,60 | 59,64 | 58,78 | 58,84 | -0,81% | 557,00 |
| 25.09.2026 | 59,32 | 59,32 | 59,06 | 59,32 | -0,17% | 512,00 |
| 24.09.2026 | 59,84 | 60,42 | 59,42 | 59,42 | 0,17% | 2.256,00 |
| 23.09.2026 | 60,02 | 60,16 | 59,32 | 59,32 | -1,82% | 1.449,00 |
| 22.09.2026 | 59,84 | 60,44 | 59,80 | 60,42 | 1,31% | 1.562,00 |
| 21.09.2026 | 59,52 | 59,66 | 59,30 | 59,64 | 0,40% | 1.220,00 |
| 18.09.2026 | 59,84 | 59,84 | 59,38 | 59,40 | -1,26% | 5.869,00 |
| 17.09.2026 | 60,80 | 60,80 | 60,16 | 60,16 | -0,95% | 1.542,00 |
| 16.09.2026 | 60,58 | 60,98 | 60,12 | 60,74 | -0,07% | 488,00 |
| 15.09.2026 | 61,04 | 61,04 | 60,54 | 60,78 | -0,65% | 463,00 |
| 14.09.2026 | 60,26 | 61,76 | 60,26 | 61,18 | 2,48% | 4.960,00 |
| 11.09.2026 | 59,50 | 59,86 | 59,48 | 59,70 | 0,37% | 2.264,00 |
| 10.09.2026 | 59,62 | 59,62 | 59,00 | 59,48 | -1,10% | 2.982,00 |
| 09.09.2026 | 59,80 | 60,74 | 59,80 | 60,14 | -1,38% | 1.229,00 |
| 08.09.2026 | 61,24 | 61,24 | 60,56 | 60,98 | -0,33% | 6.889,00 |
| 07.09.2026 | 61,02 | 61,22 | 60,02 | 61,18 | -1,67% | 4.534,00 |
| 04.09.2026 | 63,00 | 63,00 | 62,22 | 62,22 | -1,11% | 1.568,00 |
| 03.09.2026 | 62,80 | 62,92 | 62,44 | 62,92 | 0,03% | 1.057,00 |
| 02.09.2026 | 62,62 | 63,04 | 62,30 | 62,90 | 0,58% | 2.368,00 |
| 01.09.2026 | 64,78 | 64,78 | 62,26 | 62,54 | -2,80% | 1.527,00 |
| 31.08.2026 | 63,62 | 64,70 | 63,62 | 64,34 | 1,51% | 1.560,00 |
| 28.08.2026 | 65,10 | 65,18 | 63,30 | 63,38 | -1,83% | 2.344,00 |
| 27.08.2026 | 67,12 | 67,16 | 62,40 | 64,56 | -4,89% | 35.235,00 |
| 26.08.2026 | 67,30 | 67,98 | 67,30 | 67,88 | 0,71% | 1.681,00 |
| 25.08.2026 | 68,10 | 68,10 | 67,08 | 67,40 | -2,18% | 1.658,00 |
| 24.08.2026 | 68,36 | 68,92 | 68,20 | 68,90 | 0,67% | 602,00 |
| 21.08.2026 | 68,76 | 68,76 | 68,16 | 68,44 | -0,15% | 215,00 |
| 20.08.2026 | 68,64 | 68,64 | 68,10 | 68,54 | 1,03% | 1.137,00 |
| 19.08.2026 | 68,00 | 68,00 | 66,92 | 67,84 | -0,59% | 1.430,00 |
| 18.08.2026 | 68,14 | 68,46 | 67,96 | 68,24 | 0,35% | 832,00 |
| 17.08.2026 | 68,24 | 68,98 | 68,00 | 68,00 | -1,36% | 871,00 |
| 14.08.2026 | 68,46 | 69,06 | 68,26 | 68,94 | 1,11% | 904,00 |
| 13.08.2026 | 68,24 | 68,50 | 68,18 | 68,18 | 0,53% | 704,00 |
| 12.08.2026 | 68,82 | 68,82 | 67,66 | 67,82 | -2,02% | 875,00 |
| 11.08.2026 | 69,88 | 69,88 | 68,90 | 69,22 | -0,77% | 470,00 |
| 10.08.2026 | 70,36 | 70,36 | 69,08 | 69,76 | -1,02% | 1.175,00 |
| 07.08.2026 | 69,54 | 70,90 | 69,54 | 70,48 | 1,12% | 2.732,00 |
| 06.08.2026 | 69,14 | 70,24 | 68,46 | 69,70 | 2,35% | 4.221,00 |
| 05.08.2026 | 67,34 | 68,46 | 67,34 | 68,10 | 0,95% | 2.212,00 |
| 04.08.2026 | 67,82 | 68,06 | 67,26 | 67,46 | -1,86% | 1.087,00 |
| 03.08.2026 | 68,08 | 69,50 | 68,08 | 68,74 | 0,94% | 1.009,00 |
| 31.07.2026 | 67,18 | 68,10 | 67,18 | 68,10 | 0,92% | 432,00 |
| 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 |