79,160€
-2,16%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.10.2025 | 86,82 | 87,43 | 86,65 | 87,08 | 0,18% | 60,00 |
| 27.10.2025 | 88,67 | 89,47 | 85,13 | 86,92 | -1,98% | 1.388,00 |
| 24.10.2025 | 88,81 | 89,21 | 87,77 | 88,68 | -0,16% | 1.110,00 |
| 23.10.2025 | 90,92 | 91,05 | 88,56 | 88,82 | -0,72% | 11,00 |
| 22.10.2025 | 89,27 | 90,46 | 87,91 | 89,46 | 0,22% | 109,00 |
| 21.10.2025 | 89,77 | 89,96 | 88,77 | 89,26 | -0,57% | 575,00 |
| 20.10.2025 | 89,16 | 89,99 | 88,36 | 89,77 | 0,68% | 440,00 |
| 17.10.2025 | 85,41 | 89,56 | 85,15 | 89,16 | 2,39% | 679,00 |
| 16.10.2025 | 83,89 | 88,26 | 82,62 | 87,08 | 3,63% | 306,00 |
| 15.10.2025 | 84,21 | 84,83 | 82,69 | 84,03 | 0,44% | 1.843,00 |
| 14.10.2025 | 83,02 | 84,01 | 81,83 | 83,66 | 0,53% | 81,00 |
| 13.10.2025 | 83,70 | 84,47 | 82,93 | 83,22 | -0,23% | 313,00 |
| 10.10.2025 | 85,24 | 86,04 | 83,10 | 83,41 | -2,17% | 97,00 |
| 09.10.2025 | 85,51 | 85,93 | 84,31 | 85,26 | -0,28% | 57,00 |
| 08.10.2025 | 84,82 | 86,04 | 84,37 | 85,50 | 0,73% | 88,00 |
| 07.10.2025 | 84,62 | 85,71 | 84,32 | 84,88 | 0,33% | 127,00 |
| 06.10.2025 | 84,51 | 84,79 | 83,01 | 84,60 | 0,34% | 4.113,00 |
| 03.10.2025 | 84,45 | 84,53 | 83,26 | 84,31 | -0,11% | 494,00 |
| 02.10.2025 | 83,98 | 84,79 | 82,81 | 84,40 | 0,60% | 373,00 |
| 01.10.2025 | 83,70 | 84,25 | 82,53 | 83,90 | 0,12% | 176,00 |
| 30.09.2025 | 84,43 | 84,47 | 81,23 | 83,80 | -1,04% | 1.147,00 |
| 29.09.2025 | 84,66 | 85,09 | 83,12 | 84,68 | 0,68% | 996,00 |
| 26.09.2025 | 86,31 | 86,31 | 82,73 | 84,11 | -2,48% | 823,00 |
| 25.09.2025 | 86,36 | 86,97 | 85,45 | 86,25 | -0,09% | 443,00 |
| 24.09.2025 | 87,58 | 87,75 | 85,82 | 86,33 | -1,33% | 349,00 |
| 23.09.2025 | 87,50 | 88,56 | 87,16 | 87,49 | -0,09% | 126,00 |
| 22.09.2025 | 89,15 | 89,18 | 86,83 | 87,57 | -1,78% | 429,00 |
| 19.09.2025 | 89,12 | 90,54 | 87,40 | 89,16 | -0,04% | 237,00 |
| 18.09.2025 | 89,98 | 90,19 | 89,01 | 89,20 | -0,86% | 208,00 |
| 17.09.2025 | 89,54 | 90,06 | 88,64 | 89,97 | 0,33% | 167,00 |
| 16.09.2025 | 90,80 | 90,93 | 88,44 | 89,67 | -1,10% | 1.735,00 |
| 15.09.2025 | 90,99 | 92,04 | 89,95 | 90,67 | 0,15% | 926,00 |
| 12.09.2025 | 92,05 | 92,05 | 89,86 | 90,53 | -0,54% | 2.435,00 |
| 11.09.2025 | 91,94 | 93,02 | 91,02 | 91,02 | -0,99% | 633,00 |
| 10.09.2025 | 95,07 | 95,12 | 91,18 | 91,93 | -3,55% | 2.350,00 |
| 09.09.2025 | 95,37 | 96,40 | 93,53 | 95,31 | -0,04% | 371,00 |
| 08.09.2025 | 96,25 | 96,52 | 94,68 | 95,35 | -0,90% | 140,00 |
| 05.09.2025 | 96,88 | 97,43 | 95,26 | 96,22 | -0,63% | 41,00 |
| 04.09.2025 | 99,54 | 99,59 | 96,53 | 96,83 | -2,64% | 51,00 |
| 03.09.2025 | 98,73 | 100,60 | 98,39 | 99,46 | 0,74% | 75,00 |
| 02.09.2025 | 97,84 | 99,91 | 97,47 | 98,73 | 0,52% | 118,00 |
| 01.09.2025 | 97,39 | 99,02 | 96,95 | 98,22 | 0,81% | 101,00 |
| 29.08.2025 | 100,40 | 101,33 | 96,03 | 97,43 | -2,96% | 725,00 |
| 28.08.2025 | 98,07 | 107,43 | 98,07 | 100,40 | 2,40% | 1.206,00 |
| 27.08.2025 | 99,33 | 99,72 | 98,00 | 98,05 | -1,29% | 91,00 |
| 26.08.2025 | 99,70 | 99,85 | 97,91 | 99,33 | -0,37% | 216,00 |
| 25.08.2025 | 101,58 | 101,98 | 99,52 | 99,70 | -1,89% | 219,00 |
| 22.08.2025 | 101,10 | 102,60 | 100,70 | 101,63 | 0,49% | 36,00 |
| 21.08.2025 | 103,10 | 103,43 | 100,20 | 101,13 | -1,89% | 1.475,00 |
| 20.08.2025 | 99,66 | 103,43 | 99,51 | 103,08 | 3,39% | 2.623,00 |
| 19.08.2025 | 97,95 | 101,28 | 97,61 | 99,70 | 1,80% | 81,00 |
| 18.08.2025 | 98,43 | 98,59 | 96,77 | 97,94 | -0,44% | 104,00 |
| 15.08.2025 | 97,03 | 98,98 | 95,73 | 98,37 | 1,42% | 1.657,00 |
| 14.08.2025 | 96,74 | 96,99 | 96,32 | 96,99 | 0,14% | 35,00 |
| 13.08.2025 | 95,43 | 96,87 | 95,34 | 96,85 | 1,52% | 668,00 |
| 12.08.2025 | 96,18 | 96,77 | 95,22 | 95,40 | -0,80% | 8,00 |
| 11.08.2025 | 95,90 | 96,76 | 95,00 | 96,17 | 0,27% | 924,00 |
| 08.08.2025 | 95,26 | 96,78 | 94,66 | 95,91 | 0,68% | 41,00 |
| 07.08.2025 | 92,48 | 95,46 | 92,48 | 95,26 | 2,99% | 37,00 |
| 06.08.2025 | 91,04 | 93,73 | 90,76 | 92,49 | 1,74% | 1.854,00 |
| 05.08.2025 | 89,89 | 91,80 | 89,26 | 90,91 | 1,13% | 154,00 |
| 04.08.2025 | 89,83 | 90,22 | 89,11 | 89,89 | 0,07% | 351,00 |
| 01.08.2025 | 90,51 | 91,04 | 89,05 | 89,83 | -0,75% | 297,00 |
| 31.07.2025 | 94,53 | 94,80 | 90,35 | 90,51 | -4,12% | 968,00 |
| 30.07.2025 | 94,79 | 95,61 | 93,98 | 94,40 | -0,37% | 183,00 |
| 29.07.2025 | 96,57 | 97,31 | 94,22 | 94,75 | -1,88% | 279,00 |
| 28.07.2025 | 99,40 | 103,50 | 96,16 | 96,57 | -2,91% | 276,00 |
| 25.07.2025 | 97,21 | 100,85 | 96,80 | 99,46 | 2,31% | 781,00 |
| 24.07.2025 | 97,14 | 99,13 | 95,64 | 97,21 | 0,07% | 314,00 |
| 23.07.2025 | 96,33 | 97,18 | 94,00 | 97,14 | 1,24% | 1.067,00 |
| 22.07.2025 | 93,22 | 95,99 | 93,02 | 95,95 | 2,94% | 1,00 |
| 21.07.2025 | 93,93 | 94,93 | 93,13 | 93,21 | -0,77% | 122,00 |
| 18.07.2025 | 93,39 | 94,84 | 93,26 | 93,93 | 0,84% | 219,00 |
| 17.07.2025 | 92,93 | 93,52 | 91,50 | 93,15 | 0,24% | 99,00 |
| 16.07.2025 | 93,26 | 94,27 | 92,03 | 92,93 | -0,35% | 86,00 |
| 15.07.2025 | 93,99 | 94,80 | 92,74 | 93,26 | -0,78% | 119,00 |
| 14.07.2025 | 95,84 | 96,41 | 92,52 | 93,99 | -2,42% | 166,00 |
| 11.07.2025 | 96,54 | 96,55 | 94,58 | 96,32 | -0,22% | 213,00 |
| 10.07.2025 | 93,37 | 96,58 | 92,83 | 96,53 | 3,32% | 568,00 |
| 09.07.2025 | 92,37 | 93,83 | 91,12 | 93,43 | 1,13% | 461,00 |
| 08.07.2025 | 89,31 | 92,71 | 89,31 | 92,39 | 3,45% | 145,00 |
| 07.07.2025 | 89,67 | 90,56 | 88,87 | 89,31 | -0,40% | 444,00 |
| 04.07.2025 | 90,00 | 90,93 | 86,00 | 89,67 | -0,41% | 60,00 |
| 03.07.2025 | 91,37 | 91,72 | 89,85 | 90,04 | -1,46% | 89,00 |
| 02.07.2025 | 87,95 | 91,40 | 87,94 | 91,37 | 3,86% | 228,00 |