63,550€
-0,61%
Echtzeit-Aktienkurs PERNOD RICARD O.N.
Bid:
Ask:
Aktienkurse zur PERNOD RICARD O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 63,75 | 64,19 | 62,66 | 63,25 | -1,08% | 8.395,00 |
| 23.03.2026 | 64,70 | 65,05 | 62,73 | 63,94 | -1,81% | 14.491,00 |
| 20.03.2026 | 65,75 | 66,11 | 64,18 | 65,12 | -1,27% | 8.709,00 |
| 19.03.2026 | 66,52 | 66,73 | 65,06 | 65,96 | -1,20% | 14.746,00 |
| 18.03.2026 | 69,16 | 69,60 | 66,66 | 66,76 | -2,37% | 9.361,00 |
| 17.03.2026 | 67,59 | 68,81 | 67,51 | 68,38 | 0,29% | 6.451,00 |
| 16.03.2026 | 69,18 | 69,18 | 66,98 | 68,18 | -0,47% | 10.307,00 |
| 13.03.2026 | 68,61 | 69,30 | 66,70 | 68,50 | -0,20% | 17.221,00 |
| 12.03.2026 | 71,04 | 71,54 | 67,64 | 68,64 | -3,61% | 28.415,00 |
| 11.03.2026 | 72,35 | 72,91 | 71,21 | 71,21 | -1,19% | 14.333,00 |
| 10.03.2026 | 72,38 | 73,18 | 71,82 | 72,07 | -1,27% | 9.931,00 |
| 09.03.2026 | 73,00 | 73,42 | 71,90 | 73,00 | -0,82% | 18.021,00 |
| 06.03.2026 | 74,26 | 74,40 | 72,90 | 73,60 | -0,67% | 5.083,00 |
| 05.03.2026 | 73,00 | 74,20 | 72,52 | 74,10 | 0,22% | 6.746,00 |
| 04.03.2026 | 74,98 | 75,94 | 72,52 | 73,94 | -2,12% | 12.033,00 |
| 03.03.2026 | 76,60 | 76,80 | 74,90 | 75,54 | -2,93% | 4.422,00 |
| 02.03.2026 | 76,50 | 77,84 | 75,52 | 77,82 | -0,61% | 5.257,00 |
| 27.02.2026 | 75,86 | 78,50 | 75,62 | 78,30 | 3,05% | 5.678,00 |
| 26.02.2026 | 77,20 | 77,76 | 75,86 | 75,98 | -1,32% | 9.184,00 |
| 25.02.2026 | 84,30 | 84,38 | 76,82 | 77,00 | -8,75% | 31.431,00 |
| 24.02.2026 | 84,60 | 85,38 | 83,92 | 84,38 | -0,54% | 15.097,00 |
| 23.02.2026 | 85,96 | 85,96 | 82,60 | 84,84 | -1,94% | 14.140,00 |
| 20.02.2026 | 83,92 | 87,48 | 83,60 | 86,52 | 3,42% | 6.523,00 |
| 19.02.2026 | 82,96 | 85,20 | 81,56 | 83,66 | 0,84% | 15.326,00 |
| 18.02.2026 | 84,82 | 85,28 | 80,52 | 82,96 | -2,40% | 29.924,00 |
| 17.02.2026 | 85,48 | 85,48 | 84,50 | 85,00 | -0,14% | 9.248,00 |
| 16.02.2026 | 85,98 | 85,98 | 84,22 | 85,12 | 0,14% | 5.757,00 |
| 13.02.2026 | 84,54 | 85,54 | 84,06 | 85,00 | 0,66% | 8.170,00 |
| 12.02.2026 | 84,52 | 85,52 | 83,18 | 84,44 | 0,31% | 13.192,00 |
| 11.02.2026 | 82,34 | 84,52 | 82,24 | 84,18 | 1,54% | 13.584,00 |
| 10.02.2026 | 80,30 | 83,06 | 80,18 | 82,90 | 3,37% | 8.256,00 |
| 09.02.2026 | 81,60 | 81,70 | 79,82 | 80,20 | -1,64% | 3.895,00 |
| 06.02.2026 | 80,64 | 81,60 | 79,14 | 81,54 | 2,39% | 11.475,00 |
| 05.02.2026 | 79,76 | 80,70 | 78,92 | 79,64 | 0,10% | 14.973,00 |
| 04.02.2026 | 76,52 | 80,00 | 76,44 | 79,56 | 4,49% | 9.917,00 |
| 03.02.2026 | 75,06 | 76,82 | 74,88 | 76,14 | 2,04% | 6.914,00 |
| 02.02.2026 | 75,02 | 76,24 | 74,50 | 74,62 | -0,67% | 4.257,00 |
| 30.01.2026 | 74,46 | 75,68 | 74,20 | 75,12 | 0,51% | 4.471,00 |
| 29.01.2026 | 74,62 | 78,28 | 73,80 | 74,74 | 0,24% | 15.231,00 |
| 28.01.2026 | 73,40 | 74,66 | 72,26 | 74,56 | 1,89% | 10.892,00 |
| 27.01.2026 | 75,70 | 75,70 | 72,30 | 73,18 | -2,84% | 9.840,00 |
| 26.01.2026 | 75,64 | 75,88 | 75,02 | 75,32 | -0,45% | 3.261,00 |
| 23.01.2026 | 76,72 | 76,72 | 75,36 | 75,66 | -1,48% | 10.763,00 |
| 22.01.2026 | 77,40 | 77,40 | 76,26 | 76,80 | -0,47% | 5.006,00 |
| 21.01.2026 | 73,58 | 77,44 | 73,50 | 77,16 | 5,67% | 12.359,00 |
| 20.01.2026 | 73,14 | 74,20 | 72,54 | 73,02 | -0,84% | 9.234,00 |
| 19.01.2026 | 74,38 | 74,38 | 72,68 | 73,64 | -2,28% | 16.560,00 |
| 16.01.2026 | 75,72 | 76,20 | 74,80 | 75,36 | -0,08% | 12.101,00 |
| 15.01.2026 | 76,16 | 76,22 | 75,20 | 75,42 | -0,42% | 5.129,00 |
| 14.01.2026 | 76,20 | 76,32 | 74,58 | 75,74 | 0,42% | 9.744,00 |
| 13.01.2026 | 74,62 | 76,28 | 74,52 | 75,42 | 0,99% | 6.891,00 |
| 12.01.2026 | 75,44 | 75,44 | 73,72 | 74,68 | -0,29% | 10.248,00 |
| 09.01.2026 | 74,90 | 75,84 | 73,90 | 74,90 | 1,66% | 19.570,00 |
| 08.01.2026 | 72,52 | 75,60 | 72,02 | 73,68 | 1,82% | 20.982,00 |
| 07.01.2026 | 73,34 | 73,60 | 71,34 | 72,36 | -1,42% | 22.887,00 |
| 06.01.2026 | 73,82 | 73,98 | 72,30 | 73,40 | -0,73% | 15.358,00 |
| 05.01.2026 | 74,24 | 74,24 | 72,04 | 73,94 | 1,40% | 24.623,00 |
| 02.01.2026 | 73,20 | 74,40 | 72,46 | 72,92 | -0,16% | 20.050,00 |
| 30.12.2025 | 72,98 | 73,16 | 72,66 | 73,04 | -0,03% | 9.272,00 |
| 29.12.2025 | 73,54 | 73,84 | 72,64 | 73,06 | -1,24% | 27.378,00 |
| 23.12.2025 | 74,12 | 74,38 | 72,78 | 73,98 | -0,56% | 34.991,00 |
| 22.12.2025 | 76,36 | 77,16 | 73,88 | 74,40 | -2,26% | 36.476,00 |
| 19.12.2025 | 77,60 | 77,98 | 75,90 | 76,12 | -1,27% | 8.613,00 |
| 18.12.2025 | 76,96 | 77,72 | 76,04 | 77,10 | 0,50% | 9.421,00 |
| 17.12.2025 | 77,34 | 78,28 | 75,42 | 76,72 | -1,18% | 14.571,00 |
| 16.12.2025 | 76,22 | 77,78 | 75,90 | 77,64 | 1,15% | 8.560,00 |
| 15.12.2025 | 76,80 | 77,48 | 75,62 | 76,76 | 0,76% | 15.706,00 |
| 12.12.2025 | 76,66 | 76,66 | 75,00 | 76,18 | 0,26% | 10.770,00 |
| 11.12.2025 | 73,52 | 75,98 | 73,52 | 75,98 | 3,09% | 12.657,00 |
| 10.12.2025 | 74,68 | 74,68 | 73,02 | 73,70 | -0,97% | 11.615,00 |
| 09.12.2025 | 75,52 | 76,22 | 73,62 | 74,42 | -1,33% | 28.808,00 |
| 08.12.2025 | 77,70 | 77,70 | 74,78 | 75,42 | -2,51% | 20.874,00 |
| 05.12.2025 | 77,50 | 78,22 | 76,52 | 77,36 | 0,34% | 4.933,00 |
| 04.12.2025 | 78,28 | 78,40 | 75,96 | 77,10 | -1,20% | 17.210,00 |
| 03.12.2025 | 77,34 | 78,04 | 76,84 | 78,04 | 0,75% | 8.645,00 |
| 02.12.2025 | 78,72 | 78,86 | 77,16 | 77,46 | -1,35% | 4.176,00 |
| 01.12.2025 | 78,12 | 79,08 | 77,28 | 78,52 | 1,21% | 6.201,00 |
| 28.11.2025 | 78,12 | 78,14 | 76,64 | 77,58 | -0,10% | 22.391,00 |
| 27.11.2025 | 76,80 | 78,68 | 76,60 | 77,66 | 0,44% | 15.145,00 |
| 26.11.2025 | 79,42 | 80,14 | 76,16 | 77,32 | -2,28% | 25.079,00 |
| 25.11.2025 | 79,18 | 80,14 | 78,20 | 79,12 | -0,03% | 11.081,00 |
| 24.11.2025 | 80,00 | 81,50 | 78,34 | 79,14 | -3,23% | 13.988,00 |
| 21.11.2025 | 78,42 | 82,26 | 78,16 | 81,78 | 4,47% | 22.487,00 |
| 20.11.2025 | 78,66 | 79,14 | 78,28 | 78,28 | -0,66% | 5.001,00 |
| 19.11.2025 | 79,32 | 79,32 | 77,68 | 78,80 | -0,33% | 9.850,00 |
| 18.11.2025 | 81,88 | 81,88 | 78,00 | 79,06 | -2,61% | 23.214,00 |
| 17.11.2025 | 82,22 | 82,22 | 80,76 | 81,18 | -0,83% | 6.991,00 |
| 14.11.2025 | 82,94 | 83,24 | 81,32 | 81,86 | -1,16% | 11.044,00 |
| 13.11.2025 | 84,34 | 84,56 | 81,68 | 82,82 | -1,38% | 14.281,00 |
| 12.11.2025 | 84,98 | 85,12 | 83,72 | 83,98 | -1,04% | 2.803,00 |
| 11.11.2025 | 84,34 | 84,90 | 83,32 | 84,86 | 0,43% | 4.039,00 |
| 10.11.2025 | 83,82 | 84,50 | 83,12 | 84,50 | 1,17% | 8.765,00 |
| 07.11.2025 | 81,76 | 83,58 | 80,82 | 83,52 | 2,35% | 9.743,00 |
| 06.11.2025 | 85,14 | 85,14 | 81,56 | 81,60 | -4,56% | 12.378,00 |
| 05.11.2025 | 83,86 | 85,50 | 82,50 | 85,50 | 1,66% | 5.670,00 |
| 04.11.2025 | 83,94 | 84,74 | 83,40 | 84,10 | -0,80% | 2.780,00 |
| 03.11.2025 | 84,68 | 86,40 | 84,08 | 84,78 | -0,33% | 3.858,00 |
| 31.10.2025 | 85,06 | 85,60 | 83,90 | 85,06 | -0,33% | 4.839,00 |
| 30.10.2025 | 85,40 | 86,04 | 83,40 | 85,34 | -0,26% | 6.759,00 |
| 29.10.2025 | 87,14 | 87,16 | 85,36 | 85,56 | -1,86% | 3.686,00 |