77,660€
2,53%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 76,02 | 77,71 | 76,02 | 77,66 | 2,53% | 170,00 |
| 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 |
| 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 |