13,500€
1,50%
Echtzeit-Aktienkurs PERNOD RIC. SA SP.ADR 1/5
Bid:
Ask:
Aktienkurse zur PERNOD RIC. SA SP.ADR 1/5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 13,50 | 13,60 | 13,40 | 13,50 | 0,75% | - |
| 25.08.2026 | 13,90 | 13,90 | 13,40 | 13,40 | -1,47% | - |
| 24.08.2026 | 13,70 | 13,70 | 13,40 | 13,60 | -0,73% | - |
| 21.08.2026 | 13,80 | 13,80 | 13,50 | 13,70 | -0,36% | - |
| 20.08.2026 | 13,70 | 13,80 | 13,60 | 13,75 | 1,10% | - |
| 19.08.2026 | 13,70 | 13,70 | 13,35 | 13,60 | 0,00% | - |
| 18.08.2026 | 13,70 | 13,70 | 13,50 | 13,60 | 0,00% | - |
| 17.08.2026 | 14,00 | 14,00 | 13,55 | 13,60 | -1,45% | - |
| 14.08.2026 | 13,70 | 13,85 | 13,60 | 13,80 | 1,47% | - |
| 13.08.2026 | 13,70 | 13,75 | 13,60 | 13,60 | -0,37% | - |
| 12.08.2026 | 13,90 | 13,90 | 13,55 | 13,65 | -1,80% | - |
| 11.08.2026 | 14,00 | 14,05 | 13,80 | 13,90 | -1,42% | - |
| 10.08.2026 | 14,10 | 14,30 | 13,85 | 14,10 | 0,00% | - |
| 07.08.2026 | 13,90 | 14,20 | 13,80 | 14,10 | 2,17% | - |
| 06.08.2026 | 13,70 | 14,10 | 13,70 | 13,80 | 2,60% | - |
| 05.08.2026 | 13,60 | 13,60 | 13,40 | 13,45 | 0,37% | - |
| 04.08.2026 | 13,80 | 13,80 | 13,40 | 13,40 | -2,55% | - |
| 03.08.2026 | 13,80 | 13,95 | 13,50 | 13,75 | 1,85% | - |
| 31.07.2026 | 13,60 | 13,65 | 13,40 | 13,50 | 0,00% | - |
| 30.07.2026 | 13,60 | 13,90 | 13,50 | 13,50 | -1,10% | - |
| 29.07.2026 | 13,50 | 13,75 | 13,30 | 13,65 | 2,63% | - |
| 28.07.2026 | 13,00 | 13,60 | 13,00 | 13,30 | 3,10% | - |
| 27.07.2026 | 12,60 | 13,10 | 12,60 | 12,90 | 2,79% | - |
| 24.07.2026 | 12,45 | 12,60 | 12,40 | 12,55 | 0,80% | - |
| 23.07.2026 | 12,70 | 13,05 | 12,30 | 12,45 | -1,97% | - |
| 22.07.2026 | 12,50 | 12,95 | 12,50 | 12,70 | -1,17% | - |
| 21.07.2026 | 12,75 | 13,00 | 12,40 | 12,85 | -3,38% | - |
| 20.07.2026 | 13,05 | 13,60 | 12,90 | 13,30 | 0,00% | - |
| 17.07.2026 | 13,05 | 13,40 | 13,05 | 13,30 | 1,14% | - |
| 16.07.2026 | 12,85 | 13,25 | 12,75 | 13,15 | 1,94% | - |
| 15.07.2026 | 12,75 | 13,00 | 12,55 | 12,90 | 1,18% | - |
| 14.07.2026 | 12,75 | 12,90 | 12,55 | 12,75 | -0,39% | - |
| 13.07.2026 | 12,85 | 12,90 | 12,55 | 12,80 | -0,39% | - |
| 10.07.2026 | 12,75 | 12,90 | 12,65 | 12,85 | 1,18% | - |
| 09.07.2026 | 12,95 | 12,95 | 12,50 | 12,70 | -1,55% | - |
| 08.07.2026 | 13,15 | 13,15 | 12,80 | 12,90 | -1,90% | - |
| 07.07.2026 | 12,45 | 13,30 | 12,45 | 13,15 | 4,78% | - |
| 06.07.2026 | 12,80 | 12,90 | 12,40 | 12,55 | -2,71% | - |
| 03.07.2026 | 13,10 | 13,10 | 12,65 | 12,90 | 0,78% | - |
| 02.07.2026 | 12,35 | 12,85 | 12,35 | 12,80 | 3,23% | - |
| 01.07.2026 | 12,65 | 12,75 | 12,25 | 12,40 | -3,13% | - |
| 30.06.2026 | 12,95 | 13,00 | 12,75 | 12,80 | -1,54% | - |
| 29.06.2026 | 13,15 | 13,30 | 12,90 | 13,00 | -0,76% | - |
| 26.06.2026 | 13,15 | 13,30 | 13,00 | 13,10 | -0,76% | - |
| 25.06.2026 | 13,20 | 13,40 | 13,05 | 13,20 | 0,76% | - |
| 24.06.2026 | 12,85 | 13,30 | 12,85 | 13,10 | 1,55% | - |
| 23.06.2026 | 12,55 | 12,95 | 12,50 | 12,90 | 2,38% | - |
| 22.06.2026 | 12,75 | 12,90 | 12,45 | 12,60 | -1,56% | - |
| 19.06.2026 | 12,75 | 13,00 | 12,55 | 12,80 | 0,00% | - |
| 18.06.2026 | 12,55 | 12,80 | 12,20 | 12,80 | 2,40% | - |
| 17.06.2026 | 12,65 | 12,80 | 12,40 | 12,50 | -1,57% | - |
| 16.06.2026 | 12,55 | 12,80 | 12,45 | 12,70 | 0,00% | - |
| 15.06.2026 | 12,75 | 13,10 | 12,60 | 12,70 | -0,39% | - |
| 12.06.2026 | 12,70 | 13,00 | 12,65 | 12,75 | 1,59% | - |
| 11.06.2026 | 12,70 | 12,70 | 12,45 | 12,55 | -0,40% | - |
| 10.06.2026 | 12,70 | 12,70 | 12,50 | 12,60 | -0,79% | - |
| 09.06.2026 | 12,50 | 12,80 | 12,30 | 12,70 | 1,60% | - |
| 08.06.2026 | 12,50 | 12,60 | 12,40 | 12,50 | 0,81% | - |
| 05.06.2026 | 12,35 | 12,60 | 12,30 | 12,40 | 1,22% | - |
| 04.06.2026 | 12,20 | 12,60 | 12,15 | 12,25 | 0,41% | - |
| 03.06.2026 | 12,40 | 12,50 | 12,10 | 12,20 | -1,21% | - |
| 02.06.2026 | 12,30 | 12,40 | 12,30 | 12,35 | 0,41% | - |
| 01.06.2026 | 12,75 | 12,80 | 12,20 | 12,30 | -2,38% | - |
| 29.05.2026 | 13,00 | 13,00 | 12,60 | 12,60 | -2,33% | - |
| 28.05.2026 | 13,20 | 13,20 | 12,75 | 12,90 | -2,27% | - |
| 27.05.2026 | 12,80 | 13,30 | 12,80 | 13,20 | 3,12% | - |
| 26.05.2026 | 13,10 | 13,20 | 12,80 | 12,80 | -2,29% | - |
| 25.05.2026 | 13,10 | 13,20 | 12,95 | 13,10 | 1,55% | - |
| 22.05.2026 | 13,05 | 13,10 | 12,90 | 12,90 | 0,00% | - |
| 21.05.2026 | 12,80 | 13,00 | 12,70 | 12,90 | 1,57% | - |
| 20.05.2026 | 12,60 | 12,80 | 12,40 | 12,70 | 0,40% | - |
| 19.05.2026 | 12,50 | 12,70 | 12,50 | 12,65 | 1,20% | - |
| 18.05.2026 | 12,40 | 12,55 | 12,20 | 12,50 | 1,63% | - |
| 15.05.2026 | 12,20 | 12,30 | 12,20 | 12,30 | 0,41% | - |
| 14.05.2026 | 12,30 | 12,30 | 12,20 | 12,25 | 0,41% | - |
| 13.05.2026 | 12,40 | 12,50 | 12,05 | 12,20 | -0,41% | - |
| 12.05.2026 | 12,35 | 12,35 | 12,10 | 12,25 | -0,41% | - |
| 11.05.2026 | 12,80 | 12,80 | 12,20 | 12,30 | -3,15% | - |
| 08.05.2026 | 12,90 | 12,90 | 12,65 | 12,70 | -0,78% | - |
| 07.05.2026 | 13,15 | 13,20 | 12,75 | 12,80 | -1,54% | - |
| 06.05.2026 | 12,90 | 13,30 | 12,90 | 13,00 | 0,78% | - |
| 05.05.2026 | 12,60 | 12,90 | 12,60 | 12,90 | 1,98% | - |
| 04.05.2026 | 12,70 | 12,80 | 12,60 | 12,65 | 2,02% | - |
| 30.04.2026 | 12,50 | 12,65 | 12,35 | 12,40 | 0,40% | - |
| 29.04.2026 | 12,75 | 13,20 | 12,30 | 12,35 | -3,52% | - |
| 28.04.2026 | 13,05 | 13,10 | 12,75 | 12,80 | -1,54% | - |
| 27.04.2026 | 13,15 | 13,20 | 13,00 | 13,00 | 0,00% | - |
| 24.04.2026 | 13,05 | 13,15 | 13,00 | 13,00 | -0,76% | - |
| 23.04.2026 | 13,15 | 13,20 | 12,90 | 13,10 | 0,38% | - |
| 22.04.2026 | 13,50 | 13,50 | 13,00 | 13,05 | -0,38% | - |
| 21.04.2026 | 13,55 | 13,60 | 13,10 | 13,10 | -2,60% | - |
| 20.04.2026 | 12,70 | 13,70 | 12,70 | 13,45 | 0,37% | - |
| 17.04.2026 | 13,40 | 13,50 | 13,30 | 13,40 | 2,29% | - |
| 16.04.2026 | 13,35 | 13,50 | 13,10 | 13,10 | -1,13% | - |
| 15.04.2026 | 13,40 | 13,50 | 13,20 | 13,25 | -0,38% | - |
| 14.04.2026 | 13,30 | 13,40 | 13,20 | 13,30 | 0,00% | - |
| 13.04.2026 | 13,10 | 13,40 | 12,90 | 13,30 | 3,91% | - |
| 10.04.2026 | 13,10 | 13,20 | 12,80 | 12,80 | 0,00% | - |
| 09.04.2026 | 12,95 | 13,00 | 12,60 | 12,80 | -0,39% | - |
| 08.04.2026 | 13,10 | 13,30 | 12,80 | 12,85 | 1,98% | - |