66,070€
2,93%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 63,35 | 64,83 | 63,35 | 64,74 | 2,76% | 1.989,00 |
| 04.05.2026 | 63,11 | 64,14 | 62,84 | 63,00 | 0,24% | 2.143,00 |
| 30.04.2026 | 62,25 | 63,31 | 61,50 | 62,85 | 0,32% | 1.386,00 |
| 29.04.2026 | 65,34 | 65,63 | 61,53 | 62,65 | -3,32% | 2.988,00 |
| 28.04.2026 | 64,87 | 65,33 | 64,20 | 64,80 | -0,52% | 1.386,00 |
| 27.04.2026 | 65,37 | 65,64 | 64,47 | 65,14 | -0,90% | 556,00 |
| 24.04.2026 | 65,89 | 66,03 | 64,70 | 65,73 | -0,09% | 1.114,00 |
| 23.04.2026 | 65,65 | 66,24 | 65,34 | 65,79 | -0,09% | 1.746,00 |
| 22.04.2026 | 67,17 | 67,25 | 65,19 | 65,85 | -1,44% | 1.500,00 |
| 21.04.2026 | 67,69 | 68,04 | 66,51 | 66,81 | -1,18% | 1.133,00 |
| 20.04.2026 | 67,62 | 68,50 | 66,83 | 67,61 | 0,09% | 1.009,00 |
| 17.04.2026 | 66,80 | 68,15 | 66,59 | 67,55 | 1,21% | 2.073,00 |
| 16.04.2026 | 66,75 | 67,32 | 65,24 | 66,74 | -0,12% | 2.386,00 |
| 15.04.2026 | 66,85 | 67,49 | 66,08 | 66,82 | 0,21% | 1.312,00 |
| 14.04.2026 | 66,08 | 66,92 | 65,77 | 66,68 | 0,79% | 2.540,00 |
| 13.04.2026 | 65,31 | 66,69 | 64,78 | 66,16 | 0,70% | 2.182,00 |
| 10.04.2026 | 65,17 | 65,97 | 64,26 | 65,70 | 0,94% | 1.935,00 |
| 09.04.2026 | 64,55 | 65,29 | 63,22 | 65,09 | 0,29% | 3.053,00 |
| 08.04.2026 | 66,20 | 66,35 | 64,50 | 64,90 | 1,71% | 3.206,00 |
| 07.04.2026 | 63,02 | 64,41 | 62,43 | 63,81 | 1,25% | 2.024,00 |
| 02.04.2026 | 63,02 | 63,77 | 62,65 | 63,02 | -1,24% | 877,00 |
| 01.04.2026 | 64,96 | 65,96 | 62,55 | 63,81 | -2,58% | 5.675,00 |
| 31.03.2026 | 66,21 | 66,86 | 64,22 | 65,50 | -0,59% | 1.253,00 |
| 30.03.2026 | 64,71 | 66,93 | 64,06 | 65,89 | 3,23% | 2.082,00 |
| 27.03.2026 | 60,38 | 65,19 | 60,38 | 63,83 | 5,33% | 2.685,00 |
| 26.03.2026 | 63,55 | 64,64 | 58,55 | 60,60 | -5,06% | 3.527,00 |
| 25.03.2026 | 63,68 | 64,28 | 63,17 | 63,83 | 0,68% | 2.822,00 |
| 24.03.2026 | 63,65 | 64,07 | 62,69 | 63,40 | -0,89% | 6.195,00 |
| 23.03.2026 | 64,53 | 65,10 | 62,70 | 63,97 | -1,80% | 3.268,00 |
| 20.03.2026 | 65,90 | 66,20 | 64,24 | 65,14 | -1,23% | 1.971,00 |
| 19.03.2026 | 66,77 | 66,79 | 65,05 | 65,95 | -1,21% | 2.668,00 |
| 18.03.2026 | 68,97 | 69,47 | 66,67 | 66,76 | -2,40% | 3.537,00 |
| 17.03.2026 | 67,74 | 68,83 | 67,52 | 68,40 | 0,47% | 2.110,00 |
| 16.03.2026 | 68,95 | 69,02 | 66,98 | 68,08 | -0,12% | 3.204,00 |
| 13.03.2026 | 68,56 | 69,37 | 66,70 | 68,16 | -0,73% | 8.670,00 |
| 12.03.2026 | 71,20 | 71,65 | 67,64 | 68,66 | -3,62% | 4.468,00 |
| 11.03.2026 | 72,40 | 72,95 | 71,08 | 71,24 | -1,17% | 1.530,00 |
| 10.03.2026 | 72,40 | 73,15 | 71,83 | 72,08 | -1,07% | 4.925,00 |
| 09.03.2026 | 72,83 | 73,40 | 71,75 | 72,86 | -0,82% | 2.410,00 |
| 06.03.2026 | 74,21 | 74,35 | 72,87 | 73,46 | -0,62% | 764,00 |
| 05.03.2026 | 72,82 | 74,24 | 72,46 | 73,92 | 0,80% | 1.685,00 |
| 04.03.2026 | 74,92 | 75,80 | 72,55 | 73,33 | -2,99% | 4.804,00 |
| 03.03.2026 | 76,78 | 76,86 | 74,64 | 75,59 | -2,35% | 1.184,00 |
| 02.03.2026 | 76,48 | 77,78 | 76,10 | 77,41 | -1,15% | 1.858,00 |
| 27.02.2026 | 76,02 | 78,60 | 75,55 | 78,31 | 3,16% | 1.897,00 |
| 26.02.2026 | 77,55 | 78,06 | 75,85 | 75,91 | -1,77% | 2.143,00 |
| 25.02.2026 | 84,22 | 84,31 | 76,70 | 77,28 | -8,41% | 8.141,00 |
| 24.02.2026 | 84,63 | 85,48 | 83,96 | 84,38 | -0,40% | 2.233,00 |
| 23.02.2026 | 85,36 | 85,82 | 82,53 | 84,72 | -2,16% | 6.656,00 |
| 20.02.2026 | 83,87 | 87,81 | 83,34 | 86,59 | 3,49% | 2.467,00 |
| 19.02.2026 | 82,98 | 85,32 | 80,72 | 83,67 | 0,64% | 1.975,00 |
| 18.02.2026 | 84,86 | 85,08 | 80,51 | 83,14 | -2,06% | 3.807,00 |
| 17.02.2026 | 85,12 | 85,51 | 84,47 | 84,89 | -0,43% | 1.023,00 |
| 16.02.2026 | 84,95 | 85,35 | 84,14 | 85,26 | 0,07% | 1.007,00 |
| 13.02.2026 | 84,76 | 85,60 | 83,97 | 85,20 | 0,83% | 2.142,00 |
| 12.02.2026 | 84,14 | 85,56 | 83,07 | 84,50 | 0,26% | 4.402,00 |
| 11.02.2026 | 82,81 | 84,64 | 82,13 | 84,28 | 1,98% | 4.660,00 |
| 10.02.2026 | 80,09 | 83,14 | 80,06 | 82,64 | 3,03% | 2.205,00 |
| 09.02.2026 | 81,16 | 81,23 | 79,72 | 80,21 | -1,33% | 1.499,00 |
| 06.02.2026 | 80,60 | 81,64 | 79,03 | 81,29 | 1,63% | 2.082,00 |
| 05.02.2026 | 80,36 | 80,86 | 78,87 | 79,99 | 0,49% | 2.054,00 |
| 04.02.2026 | 76,54 | 80,16 | 76,18 | 79,60 | 4,75% | 2.016,00 |
| 03.02.2026 | 74,88 | 76,92 | 74,71 | 75,99 | 1,48% | 2.179,00 |
| 02.02.2026 | 74,91 | 76,28 | 74,35 | 74,88 | -0,25% | 1.893,00 |
| 30.01.2026 | 74,41 | 75,75 | 73,92 | 75,07 | 0,56% | 1.285,00 |
| 29.01.2026 | 74,84 | 78,30 | 73,66 | 74,65 | 0,20% | 5.219,00 |
| 28.01.2026 | 73,03 | 74,68 | 72,14 | 74,50 | 2,08% | 2.591,00 |
| 27.01.2026 | 75,51 | 75,65 | 72,24 | 72,98 | -3,22% | 4.685,00 |
| 26.01.2026 | 75,56 | 75,94 | 75,03 | 75,41 | -0,20% | 1.560,00 |
| 23.01.2026 | 76,61 | 76,69 | 75,29 | 75,56 | -1,28% | 1.327,00 |
| 22.01.2026 | 77,21 | 77,43 | 76,26 | 76,54 | -0,93% | 1.780,00 |
| 21.01.2026 | 73,67 | 77,50 | 73,60 | 77,26 | 5,55% | 3.620,00 |
| 20.01.2026 | 73,08 | 74,19 | 72,54 | 73,20 | -0,58% | 2.750,00 |
| 19.01.2026 | 74,37 | 74,37 | 72,68 | 73,63 | -2,41% | 8.846,00 |
| 16.01.2026 | 75,73 | 76,42 | 74,78 | 75,45 | -0,19% | 3.697,00 |
| 15.01.2026 | 75,97 | 76,20 | 75,05 | 75,59 | -0,11% | 3.656,00 |
| 14.01.2026 | 75,85 | 76,47 | 74,55 | 75,67 | 0,25% | 2.261,00 |
| 13.01.2026 | 74,66 | 76,40 | 74,54 | 75,48 | 1,27% | 2.442,00 |
| 12.01.2026 | 74,53 | 75,04 | 73,61 | 74,53 | -0,67% | 1.898,00 |
| 09.01.2026 | 74,61 | 75,84 | 73,88 | 75,03 | -0,46% | 4.609,00 |
| 08.01.2026 | 72,32 | 75,91 | 71,98 | 75,38 | 4,04% | 3.144,00 |
| 07.01.2026 | 73,45 | 73,66 | 71,31 | 72,45 | -1,29% | 3.785,00 |
| 06.01.2026 | 73,84 | 73,94 | 72,25 | 73,40 | -0,66% | 4.420,00 |
| 05.01.2026 | 73,08 | 73,89 | 72,01 | 73,89 | 0,98% | 2.877,00 |
| 02.01.2026 | 73,09 | 73,90 | 72,41 | 73,17 | 0,15% | 1.571,00 |
| 30.12.2025 | 72,96 | 73,11 | 72,64 | 73,06 | 0,03% | 6.248,00 |
| 29.12.2025 | 73,62 | 73,75 | 72,61 | 73,04 | -1,07% | 7.740,00 |
| 23.12.2025 | 74,13 | 74,57 | 72,84 | 73,83 | -0,26% | 8.088,00 |
| 22.12.2025 | 76,18 | 76,67 | 73,90 | 74,02 | -2,75% | 9.569,00 |
| 19.12.2025 | 76,80 | 76,83 | 75,84 | 76,11 | -1,04% | 10.124,00 |
| 18.12.2025 | 76,87 | 77,80 | 76,37 | 76,91 | -0,08% | 2.798,00 |
| 17.12.2025 | 77,69 | 78,01 | 75,36 | 76,97 | -0,95% | 2.621,00 |
| 16.12.2025 | 76,16 | 77,97 | 75,79 | 77,71 | 1,40% | 1.420,00 |
| 15.12.2025 | 76,79 | 77,31 | 75,54 | 76,64 | 0,95% | 4.591,00 |
| 12.12.2025 | 76,16 | 76,69 | 74,93 | 75,92 | -0,24% | 3.008,00 |
| 11.12.2025 | 73,96 | 76,51 | 73,82 | 76,10 | 3,23% | 3.538,00 |
| 10.12.2025 | 73,91 | 74,29 | 73,05 | 73,72 | -1,03% | 5.263,00 |
| 09.12.2025 | 75,44 | 76,21 | 73,61 | 74,49 | -1,08% | 3.191,00 |
| 08.12.2025 | 77,33 | 77,52 | 74,77 | 75,30 | -2,80% | 8.092,00 |
| 05.12.2025 | 76,78 | 78,32 | 76,41 | 77,47 | 0,53% | 2.513,00 |