150,850€
1,33%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 149,80 | 152,25 | 149,50 | 150,85 | 1,33% | 216,00 |
27.03.2024 | 150,00 | 150,15 | 147,63 | 148,88 | -0,75% | 231,00 |
26.03.2024 | 146,70 | 150,95 | 145,33 | 150,00 | 2,25% | 96,00 |
25.03.2024 | 148,18 | 148,20 | 144,63 | 146,70 | -1,00% | 269,00 |
22.03.2024 | 147,23 | 148,68 | 146,73 | 148,18 | 0,65% | 2,00 |
21.03.2024 | 148,13 | 150,48 | 146,77 | 147,23 | -0,24% | 55,00 |
20.03.2024 | 147,43 | 147,58 | 144,08 | 147,58 | 0,10% | 72,00 |
19.03.2024 | 149,02 | 149,52 | 147,08 | 147,43 | -1,07% | 59,00 |
18.03.2024 | 152,02 | 152,18 | 148,27 | 149,02 | -1,94% | 71,00 |
15.03.2024 | 152,13 | 153,52 | 151,43 | 151,98 | -0,10% | 12,00 |
14.03.2024 | 151,77 | 155,48 | 151,58 | 152,13 | 0,23% | 49,00 |
13.03.2024 | 151,18 | 152,08 | 150,02 | 151,77 | 0,26% | 24,00 |
12.03.2024 | 152,00 | 152,95 | 150,33 | 151,38 | -0,41% | 34,00 |
11.03.2024 | 150,15 | 152,88 | 149,38 | 152,00 | 1,10% | 16,00 |
08.03.2024 | 150,63 | 151,13 | 149,33 | 150,35 | -0,18% | 3,00 |
07.03.2024 | 151,33 | 151,40 | 147,93 | 150,63 | -0,51% | 108,00 |
06.03.2024 | 153,52 | 153,88 | 150,83 | 151,40 | -1,42% | - |
05.03.2024 | 154,60 | 155,43 | 152,98 | 153,58 | -0,76% | 99,00 |
04.03.2024 | 156,33 | 156,43 | 153,33 | 154,75 | -0,66% | 87,00 |
01.03.2024 | 155,23 | 156,02 | 154,38 | 155,77 | 0,35% | - |
29.02.2024 | 157,08 | 157,98 | 154,35 | 155,23 | -1,15% | 20,00 |
28.02.2024 | 160,15 | 160,45 | 156,75 | 157,02 | -2,01% | 6,00 |
27.02.2024 | 157,10 | 160,93 | 156,77 | 160,25 | 2,01% | 20,00 |
26.02.2024 | 157,95 | 158,18 | 156,05 | 157,10 | -0,82% | 57,00 |
23.02.2024 | 160,98 | 160,98 | 157,63 | 158,40 | -1,08% | 9,00 |
22.02.2024 | 159,15 | 161,08 | 158,08 | 160,13 | 1,07% | 20,00 |
21.02.2024 | 156,48 | 160,63 | 156,48 | 158,43 | 1,25% | - |
20.02.2024 | 157,52 | 157,63 | 155,48 | 156,48 | -0,67% | - |
19.02.2024 | 156,48 | 158,02 | 155,15 | 157,52 | 0,67% | 15,00 |
16.02.2024 | 159,33 | 160,10 | 155,58 | 156,48 | -1,88% | 60,00 |
15.02.2024 | 155,60 | 164,52 | 155,60 | 159,48 | 2,41% | 875,00 |
14.02.2024 | 155,48 | 156,73 | 153,80 | 155,73 | 0,16% | 120,00 |
13.02.2024 | 154,63 | 156,63 | 154,35 | 155,48 | 0,61% | 51,00 |
12.02.2024 | 155,63 | 156,52 | 154,13 | 154,52 | -0,26% | 10,00 |
09.02.2024 | 156,75 | 157,58 | 154,23 | 154,93 | -1,16% | 14,00 |
08.02.2024 | 156,45 | 158,43 | 156,18 | 156,75 | 0,46% | 39,00 |
07.02.2024 | 157,33 | 158,93 | 155,83 | 156,02 | -0,83% | 12,00 |
06.02.2024 | 156,43 | 157,58 | 154,38 | 157,33 | 0,66% | 11,00 |
05.02.2024 | 153,38 | 156,50 | 153,02 | 156,30 | 1,81% | 76,00 |
02.02.2024 | 153,58 | 155,38 | 153,23 | 153,52 | -0,36% | 304,00 |
01.02.2024 | 152,77 | 154,08 | 152,10 | 154,08 | 0,85% | 74,00 |
31.01.2024 | 153,58 | 153,83 | 151,83 | 152,77 | -0,42% | 57,00 |
30.01.2024 | 154,85 | 154,95 | 150,88 | 153,43 | -0,92% | 264,00 |
29.01.2024 | 156,93 | 158,18 | 153,98 | 154,85 | -1,48% | 98,00 |
26.01.2024 | 148,33 | 157,43 | 147,08 | 157,18 | 5,97% | 306,00 |
25.01.2024 | 143,68 | 149,77 | 143,33 | 148,33 | 3,06% | 14,00 |
24.01.2024 | 142,77 | 145,02 | 142,77 | 143,93 | 0,73% | 64,00 |
23.01.2024 | 141,33 | 143,88 | 140,48 | 142,88 | 1,10% | 27,00 |
22.01.2024 | 143,45 | 144,93 | 140,48 | 141,33 | -1,33% | 68,00 |
19.01.2024 | 143,93 | 144,38 | 141,43 | 143,23 | -0,56% | 29,00 |
18.01.2024 | 145,68 | 146,77 | 143,08 | 144,02 | -1,13% | 83,00 |
17.01.2024 | 147,27 | 147,27 | 144,18 | 145,68 | -1,12% | 17,00 |
16.01.2024 | 146,55 | 147,55 | 145,13 | 147,33 | 0,29% | 14,00 |
15.01.2024 | 148,50 | 149,00 | 145,55 | 146,90 | -1,04% | 79,00 |
12.01.2024 | 151,58 | 152,08 | 147,70 | 148,45 | -2,03% | 17,00 |
11.01.2024 | 149,10 | 152,77 | 148,75 | 151,52 | 1,52% | 63,00 |
10.01.2024 | 149,20 | 150,10 | 148,40 | 149,25 | -0,07% | 3,00 |
09.01.2024 | 150,05 | 150,27 | 147,13 | 149,35 | -0,53% | 34,00 |
08.01.2024 | 147,68 | 150,30 | 147,00 | 150,15 | 1,68% | 15,00 |
05.01.2024 | 152,08 | 152,08 | 143,35 | 147,68 | -2,89% | 914,00 |
04.01.2024 | 151,65 | 154,60 | 150,23 | 152,08 | 0,21% | 43,00 |
03.01.2024 | 155,83 | 156,10 | 151,05 | 151,75 | -2,71% | 25,00 |
02.01.2024 | 159,95 | 160,55 | 151,65 | 155,98 | -2,44% | 70,00 |
29.12.2023 | 160,20 | 160,73 | 159,85 | 159,88 | -0,27% | 75,00 |
28.12.2023 | 162,18 | 162,45 | 160,23 | 160,30 | -1,05% | 331,00 |
27.12.2023 | 162,02 | 164,40 | 160,48 | 162,00 | 0,20% | 391,00 |
22.12.2023 | 161,00 | 162,08 | 159,73 | 161,68 | 0,34% | 12,00 |
21.12.2023 | 160,20 | 161,45 | 159,45 | 161,13 | 0,51% | 81,00 |
20.12.2023 | 162,23 | 164,02 | 160,30 | 160,30 | -1,13% | 25,00 |
19.12.2023 | 162,13 | 163,35 | 161,73 | 162,13 | 0,06% | - |
18.12.2023 | 162,52 | 163,08 | 161,13 | 162,02 | -0,31% | 118,00 |
15.12.2023 | 162,73 | 164,68 | 161,85 | 162,52 | 0,00% | 240,00 |
14.12.2023 | 156,83 | 163,35 | 156,63 | 162,52 | 3,63% | 52,00 |
13.12.2023 | 156,20 | 156,93 | 154,80 | 156,83 | 0,34% | 228,00 |
12.12.2023 | 157,02 | 157,43 | 155,70 | 156,30 | -0,41% | 126,00 |
11.12.2023 | 159,48 | 159,48 | 155,90 | 156,95 | -1,52% | 34,00 |
08.12.2023 | 158,23 | 160,02 | 157,38 | 159,38 | 0,77% | 96,00 |
07.12.2023 | 157,88 | 159,45 | 157,33 | 158,15 | 0,05% | 6,00 |
06.12.2023 | 159,48 | 160,40 | 157,08 | 158,08 | -0,88% | 30,00 |
05.12.2023 | 158,88 | 159,63 | 157,90 | 159,48 | 0,44% | 2,00 |
04.12.2023 | 158,73 | 159,23 | 156,48 | 158,77 | -0,06% | 55,00 |
01.12.2023 | 159,38 | 159,58 | 156,18 | 158,88 | -0,16% | 40,00 |
30.11.2023 | 156,13 | 159,23 | 154,73 | 159,13 | 1,99% | 30,00 |
29.11.2023 | 158,18 | 159,38 | 154,93 | 156,02 | -1,36% | 153,00 |
28.11.2023 | 162,63 | 162,63 | 156,58 | 158,18 | -2,74% | 51,00 |
27.11.2023 | 163,80 | 164,60 | 162,48 | 162,63 | -0,72% | - |
24.11.2023 | 165,40 | 165,75 | 163,02 | 163,80 | -2,50% | - |
23.11.2023 | 168,93 | 168,93 | 166,45 | 168,00 | -0,49% | 17,00 |
22.11.2023 | 166,20 | 168,83 | 166,08 | 168,83 | 1,58% | 21,00 |
21.11.2023 | 166,93 | 166,93 | 165,27 | 166,20 | -0,43% | 1,00 |
20.11.2023 | 167,50 | 168,20 | 165,58 | 166,93 | -0,42% | - |
17.11.2023 | 167,43 | 168,80 | 166,90 | 167,63 | 0,12% | - |
16.11.2023 | 168,77 | 169,15 | 166,25 | 167,43 | -0,71% | 6,00 |
15.11.2023 | 169,73 | 172,35 | 168,13 | 168,63 | -0,65% | 45,00 |
14.11.2023 | 164,83 | 169,88 | 164,58 | 169,73 | 2,94% | 25,00 |
13.11.2023 | 164,65 | 165,25 | 163,63 | 164,88 | -0,05% | 7,00 |
10.11.2023 | 173,48 | 173,55 | 163,85 | 164,95 | -4,97% | 90,00 |
09.11.2023 | 172,58 | 175,33 | 171,83 | 173,58 | 0,62% | 4,00 |
08.11.2023 | 171,27 | 173,15 | 169,95 | 172,50 | 0,57% | 6,00 |
07.11.2023 | 171,77 | 172,80 | 170,95 | 171,52 | -0,38% | - |