62,590€
-1,31%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 63,03 | 63,97 | 62,45 | 62,47 | -1,50% | 22,00 |
| 16.06.2026 | 62,74 | 63,85 | 62,70 | 63,42 | 0,92% | 114,00 |
| 15.06.2026 | 63,96 | 65,26 | 62,80 | 62,84 | -1,61% | 1.652,00 |
| 12.06.2026 | 63,72 | 64,77 | 63,15 | 63,87 | 0,06% | 86,00 |
| 11.06.2026 | 63,14 | 64,07 | 62,30 | 63,83 | 1,14% | 1.160,00 |
| 10.06.2026 | 63,68 | 63,68 | 62,51 | 63,11 | -1,28% | 20,00 |
| 09.06.2026 | 62,35 | 64,13 | 61,46 | 63,93 | 2,88% | 1.659,00 |
| 08.06.2026 | 62,43 | 62,91 | 61,75 | 62,14 | 0,18% | 8,00 |
| 05.06.2026 | 61,19 | 63,14 | 61,12 | 62,03 | 0,62% | 1.704,00 |
| 04.06.2026 | 60,93 | 62,94 | 60,78 | 61,65 | 1,40% | 2.088,00 |
| 03.06.2026 | 61,84 | 62,54 | 60,67 | 60,80 | -1,70% | 428,00 |
| 02.06.2026 | 62,34 | 62,58 | 61,32 | 61,85 | -0,53% | 662,00 |
| 01.06.2026 | 63,64 | 63,84 | 61,12 | 62,18 | -2,28% | 821,00 |
| 29.05.2026 | 64,70 | 65,35 | 63,20 | 63,63 | -1,27% | 208,00 |
| 28.05.2026 | 65,80 | 66,03 | 64,01 | 64,45 | -2,95% | 40,00 |
| 27.05.2026 | 64,19 | 66,49 | 63,55 | 66,41 | 2,93% | 699,00 |
| 26.05.2026 | 65,30 | 65,59 | 64,07 | 64,52 | -1,42% | 10,00 |
| 25.05.2026 | 65,64 | 65,79 | 64,91 | 65,45 | 0,94% | 170,00 |
| 22.05.2026 | 64,72 | 65,34 | 64,63 | 64,84 | 0,39% | 10,00 |
| 21.05.2026 | 64,14 | 65,04 | 63,49 | 64,59 | 1,22% | 11,00 |
| 20.05.2026 | 62,79 | 64,08 | 62,04 | 63,81 | 1,14% | - |
| 19.05.2026 | 62,25 | 63,49 | 61,89 | 63,09 | 0,83% | 260,00 |
| 18.05.2026 | 61,45 | 62,62 | 60,62 | 62,57 | 1,38% | 686,00 |
| 15.05.2026 | 61,24 | 62,11 | 60,81 | 61,72 | 0,69% | 862,00 |
| 14.05.2026 | 61,18 | 61,46 | 60,98 | 61,30 | 0,31% | 733,00 |
| 13.05.2026 | 62,10 | 62,20 | 60,53 | 61,11 | -1,36% | 846,00 |
| 12.05.2026 | 61,92 | 61,99 | 60,92 | 61,95 | 0,06% | 112,00 |
| 11.05.2026 | 64,08 | 64,08 | 61,45 | 61,91 | -3,19% | 787,00 |
| 08.05.2026 | 64,24 | 64,40 | 63,43 | 63,95 | -0,19% | 595,00 |
| 07.05.2026 | 66,12 | 66,55 | 63,90 | 64,07 | -3,03% | 153,00 |
| 06.05.2026 | 64,90 | 66,30 | 64,64 | 66,07 | 2,10% | 858,00 |
| 05.05.2026 | 62,93 | 64,73 | 62,93 | 64,71 | 2,93% | 150,00 |
| 04.05.2026 | 62,91 | 64,11 | 62,85 | 62,87 | -0,14% | 179,00 |
| 30.04.2026 | 62,72 | 63,00 | 61,51 | 62,96 | 0,43% | 960,00 |
| 29.04.2026 | 64,91 | 66,90 | 61,51 | 62,69 | -2,72% | 1.102,00 |
| 28.04.2026 | 65,16 | 65,34 | 64,19 | 64,44 | -1,00% | 15,00 |
| 27.04.2026 | 65,78 | 65,89 | 64,47 | 65,09 | -1,09% | 970,00 |
| 24.04.2026 | 65,89 | 66,13 | 64,70 | 65,81 | -0,11% | 303,00 |
| 23.04.2026 | 65,89 | 66,23 | 64,93 | 65,88 | -0,02% | 327,00 |
| 22.04.2026 | 66,86 | 67,37 | 65,19 | 65,89 | -0,99% | 256,00 |
| 21.04.2026 | 67,62 | 68,05 | 66,39 | 66,55 | -0,83% | 96,00 |
| 20.04.2026 | 67,43 | 68,50 | 66,83 | 67,11 | -0,37% | 593,00 |
| 17.04.2026 | 66,82 | 68,10 | 66,57 | 67,36 | 0,85% | 214,00 |
| 16.04.2026 | 66,63 | 67,31 | 65,29 | 66,79 | 0,54% | 486,00 |
| 15.04.2026 | 66,73 | 67,57 | 66,06 | 66,43 | -0,57% | 26,00 |
| 14.04.2026 | 66,32 | 66,89 | 65,82 | 66,81 | 0,48% | 271,00 |
| 13.04.2026 | 65,20 | 66,69 | 64,78 | 66,49 | 1,28% | 2.071,00 |
| 10.04.2026 | 65,23 | 66,09 | 64,26 | 65,65 | 0,71% | 177,00 |
| 09.04.2026 | 65,07 | 65,27 | 63,22 | 65,19 | 0,31% | 538,00 |
| 08.04.2026 | 63,98 | 66,48 | 63,98 | 64,99 | 2,33% | 262,00 |
| 07.04.2026 | 62,90 | 64,40 | 62,43 | 63,51 | 1,34% | 824,00 |
| 02.04.2026 | 62,68 | 63,76 | 62,59 | 62,67 | -1,76% | 434,00 |
| 01.04.2026 | 65,01 | 65,87 | 62,57 | 63,79 | -2,71% | 697,00 |
| 31.03.2026 | 65,82 | 66,85 | 64,22 | 65,57 | -1,12% | 1.232,00 |
| 30.03.2026 | 63,64 | 67,37 | 63,63 | 66,31 | 4,13% | 506,00 |
| 27.03.2026 | 60,85 | 65,18 | 59,35 | 63,68 | 6,56% | 1.611,00 |
| 26.03.2026 | 63,45 | 64,64 | 58,55 | 59,76 | -6,24% | 1.980,00 |
| 25.03.2026 | 63,57 | 66,60 | 63,30 | 63,74 | 0,85% | 370,00 |
| 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 |