63,540€
-0,55%
Echtzeit-Aktienkurs PERNOD RICARD O.N.
Bid:
Ask:
Aktienkurse zur PERNOD RICARD O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 63,96 | 64,14 | 62,68 | 63,20 | -1,08% | 451,00 |
| 23.03.2026 | 64,88 | 65,07 | 62,72 | 63,89 | -1,90% | 921,00 |
| 20.03.2026 | 65,94 | 66,13 | 64,23 | 65,13 | -1,30% | 229,00 |
| 19.03.2026 | 66,60 | 67,07 | 65,07 | 65,99 | -1,14% | 55,00 |
| 18.03.2026 | 68,63 | 69,60 | 66,66 | 66,75 | -2,61% | 801,00 |
| 17.03.2026 | 67,77 | 68,83 | 67,47 | 68,54 | 0,71% | 92,00 |
| 16.03.2026 | 68,72 | 69,95 | 67,01 | 68,06 | -0,64% | 292,00 |
| 13.03.2026 | 68,72 | 69,36 | 66,69 | 68,50 | -0,09% | 1.308,00 |
| 12.03.2026 | 70,65 | 71,36 | 67,64 | 68,56 | -3,59% | 1.094,00 |
| 11.03.2026 | 72,07 | 72,94 | 71,11 | 71,11 | -1,36% | 195,00 |
| 10.03.2026 | 72,77 | 73,18 | 71,81 | 72,09 | -0,61% | 1.192,00 |
| 09.03.2026 | 73,41 | 73,42 | 71,77 | 72,53 | -1,20% | 1.177,00 |
| 06.03.2026 | 74,17 | 74,45 | 72,88 | 73,41 | -0,22% | 86,00 |
| 05.03.2026 | 73,43 | 74,23 | 72,43 | 73,57 | 0,68% | 562,00 |
| 04.03.2026 | 75,18 | 76,11 | 72,54 | 73,07 | -3,58% | 360,00 |
| 03.03.2026 | 77,48 | 77,48 | 74,64 | 75,78 | -2,47% | 260,00 |
| 02.03.2026 | 77,67 | 78,19 | 75,52 | 77,70 | -0,22% | 413,00 |
| 27.02.2026 | 75,92 | 78,57 | 75,54 | 77,87 | 2,50% | 259,00 |
| 26.02.2026 | 77,18 | 78,07 | 75,84 | 75,97 | -2,60% | 1.498,00 |
| 25.02.2026 | 84,32 | 84,35 | 76,70 | 78,00 | -7,70% | 979,00 |
| 24.02.2026 | 85,13 | 85,48 | 83,96 | 84,51 | -0,17% | 916,00 |
| 23.02.2026 | 86,58 | 86,59 | 82,55 | 84,65 | -2,52% | 1.067,00 |
| 20.02.2026 | 83,69 | 87,67 | 83,34 | 86,84 | 3,93% | 189,00 |
| 19.02.2026 | 83,07 | 85,31 | 80,69 | 83,56 | 0,70% | 172,00 |
| 18.02.2026 | 84,88 | 85,18 | 80,51 | 82,98 | -2,18% | 354,00 |
| 17.02.2026 | 85,21 | 85,60 | 84,47 | 84,83 | -0,46% | 350,00 |
| 16.02.2026 | 85,19 | 85,98 | 84,14 | 85,22 | 0,25% | 353,00 |
| 13.02.2026 | 84,45 | 85,62 | 83,99 | 85,01 | 0,70% | 339,00 |
| 12.02.2026 | 84,37 | 85,57 | 83,07 | 84,42 | 0,13% | 358,00 |
| 11.02.2026 | 82,88 | 84,55 | 82,11 | 84,31 | 1,19% | 867,00 |
| 10.02.2026 | 80,19 | 83,33 | 80,07 | 83,32 | 4,03% | 516,00 |
| 09.02.2026 | 81,46 | 81,47 | 79,70 | 80,09 | -1,86% | 250,00 |
| 06.02.2026 | 80,11 | 81,62 | 79,05 | 81,61 | 2,14% | 1.326,00 |
| 05.02.2026 | 79,57 | 80,61 | 78,89 | 79,90 | 0,29% | 1.287,00 |
| 04.02.2026 | 76,02 | 80,16 | 76,02 | 79,67 | 5,19% | 2.391,00 |
| 03.02.2026 | 74,91 | 76,92 | 74,69 | 75,74 | 1,27% | 332,00 |
| 02.02.2026 | 74,73 | 76,27 | 74,33 | 74,79 | -0,40% | 397,00 |
| 30.01.2026 | 74,68 | 75,73 | 73,94 | 75,09 | 0,74% | 483,00 |
| 29.01.2026 | 74,36 | 78,32 | 73,66 | 74,54 | 0,17% | 770,00 |
| 28.01.2026 | 73,05 | 74,49 | 72,13 | 74,41 | 1,57% | 525,00 |
| 27.01.2026 | 75,40 | 75,71 | 72,26 | 73,26 | -2,97% | 406,00 |
| 26.01.2026 | 75,59 | 75,93 | 75,01 | 75,50 | -0,12% | 343,00 |
| 23.01.2026 | 76,69 | 76,77 | 75,29 | 75,59 | -1,37% | 494,00 |
| 22.01.2026 | 77,29 | 77,40 | 76,26 | 76,64 | -0,99% | 91,00 |
| 21.01.2026 | 73,19 | 77,49 | 73,19 | 77,41 | 5,75% | 2.890,00 |
| 20.01.2026 | 73,52 | 74,18 | 72,52 | 73,20 | -0,44% | 1.756,00 |
| 19.01.2026 | 74,72 | 75,16 | 72,68 | 73,52 | -2,26% | 1.537,00 |
| 16.01.2026 | 75,58 | 76,42 | 74,77 | 75,22 | -0,45% | 1.780,00 |
| 15.01.2026 | 75,70 | 76,19 | 75,04 | 75,56 | 0,08% | 167,00 |
| 14.01.2026 | 75,47 | 76,44 | 74,54 | 75,50 | 0,04% | 112,00 |
| 13.01.2026 | 74,67 | 76,39 | 74,55 | 75,47 | 1,44% | 1.349,00 |
| 12.01.2026 | 74,98 | 75,44 | 73,61 | 74,40 | -0,84% | 1.904,00 |
| 09.01.2026 | 75,33 | 75,84 | 73,88 | 75,03 | 0,23% | 488,00 |
| 08.01.2026 | 72,36 | 75,24 | 72,00 | 74,86 | 3,17% | 2.460,00 |
| 07.01.2026 | 73,40 | 73,67 | 71,29 | 72,56 | -1,00% | 387,00 |
| 06.01.2026 | 73,84 | 74,00 | 72,27 | 73,29 | -0,24% | 2.291,00 |
| 05.01.2026 | 73,11 | 74,24 | 72,01 | 73,47 | 0,31% | 458,00 |
| 02.01.2026 | 73,07 | 74,00 | 72,41 | 73,24 | 0,44% | 1.031,00 |
| 30.12.2025 | 73,03 | 73,08 | 72,64 | 72,92 | -0,21% | 901,00 |
| 29.12.2025 | 73,91 | 73,91 | 72,61 | 73,07 | -1,14% | 1.689,00 |
| 23.12.2025 | 74,27 | 74,44 | 72,84 | 73,91 | -0,46% | 702,00 |
| 22.12.2025 | 76,10 | 76,93 | 73,82 | 74,25 | -2,41% | 1.000,00 |
| 19.12.2025 | 77,03 | 77,53 | 75,85 | 76,08 | -1,21% | 331,00 |
| 18.12.2025 | 76,88 | 77,79 | 76,33 | 77,01 | 0,33% | 785,00 |
| 17.12.2025 | 77,62 | 78,02 | 75,35 | 76,76 | -0,47% | 1.320,00 |
| 16.12.2025 | 76,57 | 77,84 | 75,78 | 77,12 | 0,61% | 886,00 |
| 15.12.2025 | 76,14 | 77,27 | 75,53 | 76,65 | 0,60% | 1.674,00 |
| 12.12.2025 | 76,16 | 76,67 | 74,92 | 76,19 | 0,25% | 608,00 |
| 11.12.2025 | 73,61 | 76,01 | 73,16 | 76,00 | 3,13% | 473,00 |
| 10.12.2025 | 74,57 | 74,72 | 73,05 | 73,69 | -0,98% | 1.351,00 |
| 09.12.2025 | 75,39 | 76,23 | 73,61 | 74,42 | -1,00% | 1.807,00 |
| 08.12.2025 | 77,42 | 77,70 | 74,77 | 75,17 | -2,94% | 1.223,00 |
| 05.12.2025 | 77,26 | 78,24 | 76,41 | 77,45 | 0,38% | 293,00 |
| 04.12.2025 | 77,94 | 78,36 | 75,96 | 77,16 | -0,98% | 366,00 |
| 03.12.2025 | 77,40 | 78,26 | 76,80 | 77,92 | 0,65% | 162,00 |
| 02.12.2025 | 78,67 | 79,02 | 77,10 | 77,42 | -1,66% | 296,00 |
| 01.12.2025 | 77,66 | 79,16 | 77,15 | 78,73 | 1,33% | 150,00 |
| 28.11.2025 | 77,63 | 78,03 | 76,63 | 77,70 | -0,06% | 695,00 |
| 27.11.2025 | 77,13 | 79,22 | 76,29 | 77,75 | 0,66% | 1.182,00 |
| 26.11.2025 | 79,26 | 80,08 | 76,25 | 77,24 | -2,49% | 1.336,00 |
| 25.11.2025 | 79,12 | 80,14 | 78,11 | 79,21 | 0,01% | 128,00 |
| 24.11.2025 | 80,00 | 81,04 | 78,32 | 79,20 | -3,70% | 629,00 |
| 21.11.2025 | 78,25 | 82,24 | 78,20 | 82,24 | 4,52% | 586,00 |
| 20.11.2025 | 78,86 | 79,27 | 78,18 | 78,68 | 0,14% | 352,00 |
| 19.11.2025 | 78,96 | 79,45 | 77,63 | 78,57 | -0,61% | 1.101,00 |
| 18.11.2025 | 81,22 | 81,78 | 77,99 | 79,05 | -2,30% | 945,00 |
| 17.11.2025 | 81,82 | 82,23 | 80,81 | 80,91 | -1,06% | 340,00 |
| 14.11.2025 | 82,98 | 83,20 | 81,22 | 81,78 | -1,30% | 404,00 |
| 13.11.2025 | 84,25 | 84,50 | 81,63 | 82,86 | -1,24% | 663,00 |
| 12.11.2025 | 84,79 | 85,16 | 83,52 | 83,90 | -0,99% | 272,00 |
| 11.11.2025 | 84,41 | 84,99 | 83,34 | 84,74 | 0,50% | 102,00 |
| 10.11.2025 | 83,41 | 84,60 | 83,08 | 84,32 | 1,14% | 419,00 |
| 07.11.2025 | 81,17 | 83,57 | 80,78 | 83,37 | 2,42% | 483,00 |
| 06.11.2025 | 85,41 | 85,41 | 81,32 | 81,40 | -4,76% | 1.151,00 |
| 05.11.2025 | 84,02 | 85,47 | 82,34 | 85,47 | 2,30% | 471,00 |
| 04.11.2025 | 84,61 | 84,76 | 83,43 | 83,55 | -1,26% | 15,00 |
| 03.11.2025 | 84,84 | 86,64 | 84,20 | 84,62 | -0,22% | 33,00 |
| 31.10.2025 | 85,29 | 85,71 | 83,76 | 84,81 | -0,55% | - |
| 30.10.2025 | 85,66 | 86,03 | 83,44 | 85,28 | -0,30% | 2.002,00 |
| 29.10.2025 | 87,05 | 87,27 | 85,36 | 85,54 | -1,77% | 222,00 |