86,710€
0,63%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 86,21 | 88,35 | 85,84 | 86,73 | 0,65% | - |
| 26.06.2025 | 85,90 | 86,31 | 0,00 | 86,17 | 0,31% | 20,00 |
| 25.06.2025 | 87,30 | 87,37 | 85,14 | 85,90 | -1,63% | - |
| 24.06.2025 | 87,75 | 89,69 | 86,83 | 87,32 | 0,45% | 188,00 |
| 23.06.2025 | 87,81 | 87,95 | 86,02 | 86,93 | -1,16% | 485,00 |
| 20.06.2025 | 88,54 | 89,31 | 87,47 | 87,95 | -0,73% | 880,00 |
| 19.06.2025 | 88,80 | 89,14 | 87,20 | 88,60 | -0,37% | 1.564,00 |
| 18.06.2025 | 88,69 | 89,24 | 87,90 | 88,93 | 0,26% | 259,00 |
| 17.06.2025 | 88,56 | 90,44 | 87,84 | 88,70 | -0,05% | 1.427,00 |
| 16.06.2025 | 89,26 | 89,96 | 88,57 | 88,74 | -0,58% | 988,00 |
| 13.06.2025 | 89,67 | 90,47 | 88,40 | 89,26 | -1,38% | 206,00 |
| 12.06.2025 | 89,69 | 91,42 | 89,03 | 90,51 | 0,78% | 136,00 |
| 11.06.2025 | 91,13 | 91,37 | 89,73 | 89,81 | -1,42% | 228,00 |
| 10.06.2025 | 90,68 | 92,38 | 90,03 | 91,10 | 0,35% | 203,00 |
| 09.06.2025 | 88,80 | 90,99 | 88,24 | 90,78 | 2,17% | 767,00 |
| 06.06.2025 | 88,63 | 89,38 | 87,86 | 88,85 | 0,20% | 102,00 |
| 05.06.2025 | 92,87 | 92,98 | 88,18 | 88,67 | -4,67% | 106,00 |
| 04.06.2025 | 90,10 | 93,01 | 89,55 | 93,01 | 3,30% | 704,00 |
| 03.06.2025 | 90,84 | 90,85 | 89,01 | 90,04 | -1,03% | 121,00 |
| 02.06.2025 | 91,40 | 91,40 | 89,52 | 90,98 | -0,46% | 359,00 |
| 30.05.2025 | 91,27 | 92,50 | 90,88 | 91,40 | 0,14% | 30,00 |
| 29.05.2025 | 92,07 | 93,98 | 90,92 | 91,27 | -0,78% | 488,00 |
| 28.05.2025 | 93,30 | 93,33 | 91,25 | 91,99 | -1,43% | 190,00 |
| 27.05.2025 | 93,35 | 93,81 | 92,23 | 93,32 | -0,13% | 275,00 |
| 26.05.2025 | 92,06 | 93,55 | 92,06 | 93,44 | 1,74% | 100,00 |
| 23.05.2025 | 93,84 | 94,10 | 89,73 | 91,84 | -2,37% | 424,00 |
| 22.05.2025 | 95,08 | 95,79 | 93,54 | 94,07 | -1,02% | 408,00 |
| 21.05.2025 | 94,25 | 96,16 | 93,91 | 95,04 | 0,55% | 172,00 |
| 20.05.2025 | 94,51 | 95,27 | 93,64 | 94,52 | -0,22% | 60,00 |
| 19.05.2025 | 95,46 | 96,38 | 93,51 | 94,73 | -1,24% | 66,00 |
| 16.05.2025 | 95,07 | 95,95 | 94,04 | 95,92 | 0,84% | 155,00 |
| 15.05.2025 | 96,84 | 96,84 | 93,42 | 95,12 | -1,82% | 213,00 |
| 14.05.2025 | 97,77 | 97,85 | 96,04 | 96,88 | -0,91% | 51,00 |
| 13.05.2025 | 98,25 | 98,92 | 96,85 | 97,77 | -0,73% | 61,00 |
| 12.05.2025 | 96,79 | 99,59 | 96,79 | 98,49 | 1,80% | 49,00 |
| 09.05.2025 | 96,86 | 97,78 | 96,27 | 96,75 | -0,09% | 630,00 |
| 08.05.2025 | 97,45 | 98,03 | 95,00 | 96,84 | -0,63% | 7,00 |
| 07.05.2025 | 97,48 | 98,42 | 96,54 | 97,45 | -0,03% | 307,00 |
| 06.05.2025 | 95,76 | 98,88 | 95,71 | 97,48 | 1,66% | 41,00 |
| 05.05.2025 | 96,89 | 96,98 | 95,80 | 95,89 | -1,11% | 119,00 |
| 02.05.2025 | 95,33 | 96,99 | 95,19 | 96,97 | 1,72% | 6,00 |
| 30.04.2025 | 94,68 | 96,91 | 93,50 | 95,33 | 0,67% | 165,00 |
| 29.04.2025 | 95,28 | 96,21 | 94,36 | 94,70 | -0,61% | 11,00 |
| 28.04.2025 | 96,32 | 98,94 | 94,41 | 95,28 | -1,04% | - |
| 25.04.2025 | 97,07 | 98,40 | 95,27 | 96,28 | -0,80% | 132,00 |
| 24.04.2025 | 96,20 | 97,15 | 93,50 | 97,06 | 0,89% | 54,00 |
| 23.04.2025 | 94,68 | 97,96 | 94,68 | 96,20 | 1,59% | 155,00 |
| 22.04.2025 | 92,83 | 95,34 | 91,91 | 94,69 | 1,70% | 334,00 |
| 17.04.2025 | 91,88 | 93,93 | 91,39 | 93,11 | 1,34% | 245,00 |
| 16.04.2025 | 91,16 | 92,85 | 89,85 | 91,88 | 0,50% | 292,00 |
| 15.04.2025 | 92,27 | 93,68 | 89,66 | 91,42 | -0,87% | 3,00 |
| 14.04.2025 | 92,01 | 95,10 | 91,69 | 92,22 | 0,28% | 254,00 |
| 11.04.2025 | 92,01 | 93,24 | 89,44 | 91,96 | -0,07% | 36,00 |
| 10.04.2025 | 95,08 | 95,08 | 89,48 | 92,02 | -3,32% | 77,00 |
| 09.04.2025 | 87,75 | 96,67 | 86,25 | 95,18 | 8,25% | 136,00 |
| 08.04.2025 | 88,40 | 90,62 | 86,73 | 87,93 | -0,58% | 175,00 |
| 07.04.2025 | 85,88 | 89,89 | 83,06 | 88,44 | 1,27% | 521,00 |
| 04.04.2025 | 90,35 | 92,22 | 87,33 | 87,33 | -3,34% | 260,00 |
| 03.04.2025 | 91,26 | 95,05 | 89,45 | 90,35 | -2,14% | 561,00 |
| 02.04.2025 | 91,90 | 93,76 | 91,74 | 92,33 | 0,42% | 230,00 |
| 01.04.2025 | 92,24 | 92,49 | 90,53 | 91,94 | -0,33% | 165,00 |
| 31.03.2025 | 94,16 | 94,20 | 91,02 | 92,24 | -2,37% | 211,00 |
| 28.03.2025 | 95,74 | 95,74 | 90,68 | 94,48 | 2,77% | 923,00 |
| 27.03.2025 | 92,52 | 92,61 | 91,39 | 91,93 | -0,81% | 913,00 |
| 26.03.2025 | 94,45 | 94,87 | 91,48 | 92,68 | -1,82% | 1.287,00 |
| 25.03.2025 | 94,84 | 95,59 | 93,09 | 94,40 | -0,46% | 822,00 |
| 24.03.2025 | 96,32 | 97,08 | 93,74 | 94,84 | -1,54% | 1.113,00 |
| 21.03.2025 | 96,86 | 97,04 | 95,11 | 96,32 | -0,62% | 75,00 |
| 20.03.2025 | 97,15 | 97,75 | 96,21 | 96,92 | -0,26% | 65,00 |
| 19.03.2025 | 97,81 | 98,30 | 96,53 | 97,17 | -0,59% | 162,00 |
| 18.03.2025 | 97,79 | 98,42 | 96,64 | 97,75 | -0,04% | 249,00 |
| 17.03.2025 | 96,90 | 97,84 | 95,58 | 97,79 | 0,77% | 565,00 |
| 14.03.2025 | 97,06 | 97,39 | 95,53 | 97,04 | 0,35% | 560,00 |
| 13.03.2025 | 100,85 | 100,90 | 95,69 | 96,70 | -4,26% | 569,00 |
| 12.03.2025 | 100,39 | 102,88 | 99,73 | 101,00 | 0,91% | 687,00 |
| 11.03.2025 | 103,50 | 106,15 | 99,54 | 100,09 | -3,16% | 1.355,00 |
| 10.03.2025 | 101,90 | 104,98 | 101,73 | 103,35 | 1,42% | 441,00 |
| 07.03.2025 | 103,10 | 104,55 | 100,73 | 101,90 | -1,26% | 522,00 |
| 06.03.2025 | 103,55 | 105,13 | 102,63 | 103,20 | -0,34% | 9,00 |
| 05.03.2025 | 103,13 | 105,28 | 102,55 | 103,55 | 0,68% | 131,00 |
| 04.03.2025 | 102,90 | 104,15 | 101,68 | 102,85 | -0,05% | 1.112,00 |
| 03.03.2025 | 103,48 | 104,35 | 102,03 | 102,90 | -0,22% | 118,00 |
| 28.02.2025 | 100,16 | 103,83 | 99,77 | 103,13 | 2,66% | 79,00 |
| 27.02.2025 | 100,93 | 101,43 | 98,78 | 100,45 | -0,47% | 331,00 |
| 26.02.2025 | 99,64 | 101,18 | 98,75 | 100,93 | 1,45% | 155,00 |
| 25.02.2025 | 99,72 | 100,38 | 98,21 | 99,48 | -0,04% | 249,00 |
| 24.02.2025 | 99,71 | 100,78 | 98,07 | 99,52 | 0,56% | 64,00 |
| 21.02.2025 | 96,80 | 99,36 | 95,46 | 98,97 | 2,24% | 447,00 |
| 20.02.2025 | 97,72 | 98,09 | 96,01 | 96,80 | -0,96% | 593,00 |
| 19.02.2025 | 97,87 | 98,37 | 97,07 | 97,74 | -0,12% | 78,00 |
| 18.02.2025 | 100,44 | 101,03 | 96,60 | 97,86 | -2,57% | 1.583,00 |
| 17.02.2025 | 98,90 | 101,20 | 97,34 | 100,44 | 1,48% | 309,00 |
| 14.02.2025 | 99,27 | 101,60 | 98,37 | 98,98 | -0,33% | 422,00 |
| 13.02.2025 | 98,56 | 100,90 | 98,10 | 99,31 | 0,76% | 1.063,00 |
| 12.02.2025 | 98,56 | 99,60 | 97,78 | 98,56 | 0,02% | 615,00 |
| 11.02.2025 | 100,58 | 101,40 | 97,80 | 98,54 | -2,02% | 487,00 |
| 10.02.2025 | 101,80 | 102,28 | 99,06 | 100,58 | -0,86% | 1.044,00 |
| 07.02.2025 | 106,05 | 106,33 | 100,28 | 101,45 | -4,34% | 3.641,00 |
| 06.02.2025 | 103,53 | 106,80 | 100,75 | 106,05 | 2,44% | 1.120,00 |
| 05.02.2025 | 106,88 | 107,48 | 101,93 | 103,53 | -3,13% | 1.477,00 |