60,040€
0,82%
Echtzeit-Aktienkurs PERNOD RICARD O.N.
Bid:
Ask:
Aktienkurse zur PERNOD RICARD O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 59,32 | 60,47 | 59,14 | 59,93 | 0,64% | 4.509,00 |
| 23.09.2026 | 60,34 | 60,48 | 59,26 | 59,55 | -1,49% | 2.207,00 |
| 22.09.2026 | 59,82 | 60,72 | 59,68 | 60,45 | 1,04% | 6.938,00 |
| 21.09.2026 | 59,89 | 59,98 | 59,03 | 59,83 | 0,02% | 4.692,00 |
| 18.09.2026 | 60,36 | 60,37 | 59,26 | 59,82 | -0,85% | 4.403,00 |
| 17.09.2026 | 60,71 | 61,13 | 60,02 | 60,33 | -0,22% | 2.468,00 |
| 16.09.2026 | 60,93 | 61,26 | 60,03 | 60,46 | -0,62% | 2.456,00 |
| 15.09.2026 | 61,36 | 61,36 | 60,23 | 60,84 | -0,90% | 2.458,00 |
| 14.09.2026 | 59,62 | 61,80 | 59,30 | 61,39 | 2,54% | 6.880,00 |
| 11.09.2026 | 59,81 | 60,35 | 59,36 | 59,87 | 0,45% | 6.314,00 |
| 10.09.2026 | 60,33 | 60,40 | 58,91 | 59,60 | -0,63% | 9.952,00 |
| 09.09.2026 | 60,75 | 60,96 | 59,81 | 59,98 | -1,17% | 6.965,00 |
| 08.09.2026 | 61,16 | 61,80 | 60,44 | 60,69 | -0,93% | 5.080,00 |
| 07.09.2026 | 62,09 | 62,22 | 60,05 | 61,26 | -1,37% | 12.899,00 |
| 04.09.2026 | 62,82 | 63,20 | 61,81 | 62,11 | -1,40% | 2.295,00 |
| 03.09.2026 | 63,48 | 63,48 | 62,28 | 62,99 | -0,30% | 2.607,00 |
| 02.09.2026 | 62,67 | 63,28 | 61,98 | 63,18 | 1,25% | 8.288,00 |
| 01.09.2026 | 64,72 | 64,72 | 62,05 | 62,40 | -3,17% | 7.893,00 |
| 31.08.2026 | 63,80 | 64,78 | 63,48 | 64,44 | 0,78% | 7.556,00 |
| 28.08.2026 | 64,46 | 65,26 | 63,11 | 63,94 | -0,84% | 7.583,00 |
| 27.08.2026 | 67,00 | 68,50 | 62,06 | 64,48 | -6,33% | 23.455,00 |
| 26.08.2026 | 67,48 | 69,44 | 67,03 | 68,84 | 2,33% | 5.093,00 |
| 25.08.2026 | 69,16 | 69,29 | 67,12 | 67,27 | -2,56% | 4.035,00 |
| 24.08.2026 | 68,67 | 69,78 | 67,71 | 69,04 | 0,41% | 4.705,00 |
| 21.08.2026 | 68,73 | 68,93 | 68,01 | 68,76 | 0,29% | 1.988,00 |
| 20.08.2026 | 68,19 | 68,83 | 67,96 | 68,56 | 0,44% | 2.196,00 |
| 19.08.2026 | 67,98 | 68,38 | 66,84 | 68,26 | 0,12% | 3.097,00 |
| 18.08.2026 | 67,96 | 68,64 | 67,69 | 68,18 | 0,04% | 1.267,00 |
| 17.08.2026 | 69,82 | 70,04 | 68,01 | 68,15 | -1,33% | 4.652,00 |
| 14.08.2026 | 68,27 | 69,19 | 68,15 | 69,07 | 1,16% | 2.911,00 |
| 13.08.2026 | 68,24 | 68,71 | 68,03 | 68,28 | 0,62% | 1.613,00 |
| 12.08.2026 | 69,28 | 69,38 | 67,64 | 67,86 | -1,75% | 4.560,00 |
| 11.08.2026 | 69,99 | 70,10 | 68,80 | 69,07 | -1,30% | 1.399,00 |
| 10.08.2026 | 70,88 | 70,99 | 69,10 | 69,98 | -0,34% | 6.073,00 |
| 07.08.2026 | 69,27 | 71,14 | 69,10 | 70,22 | 1,39% | 8.703,00 |
| 06.08.2026 | 68,44 | 70,72 | 68,18 | 69,26 | 1,60% | 7.118,00 |
| 05.08.2026 | 67,86 | 68,48 | 67,20 | 68,17 | 1,32% | 4.395,00 |
| 04.08.2026 | 68,52 | 68,80 | 66,86 | 67,28 | -3,12% | 5.265,00 |
| 03.08.2026 | 68,63 | 69,83 | 67,58 | 69,45 | 2,13% | 4.545,00 |
| 31.07.2026 | 67,73 | 68,20 | 67,13 | 68,00 | 1,01% | 2.911,00 |
| 30.07.2026 | 67,71 | 69,57 | 67,20 | 67,32 | -0,36% | 14.065,00 |
| 29.07.2026 | 66,74 | 68,42 | 66,12 | 67,56 | 0,97% | 4.759,00 |
| 28.07.2026 | 64,65 | 67,98 | 64,58 | 66,91 | 2,91% | 9.444,00 |
| 27.07.2026 | 63,42 | 65,24 | 63,12 | 65,02 | 4,20% | 9.538,00 |
| 24.07.2026 | 62,32 | 63,14 | 61,92 | 62,40 | -0,16% | 3.572,00 |
| 23.07.2026 | 63,44 | 63,86 | 61,19 | 62,50 | -1,06% | 7.308,00 |
| 22.07.2026 | 63,00 | 64,60 | 62,29 | 63,17 | -5,12% | 7.736,00 |
| 21.07.2026 | 65,69 | 66,78 | 64,57 | 66,58 | 1,93% | 6.024,00 |
| 20.07.2026 | 65,65 | 65,87 | 64,44 | 65,32 | 0,18% | 8.786,00 |
| 17.07.2026 | 65,31 | 66,82 | 65,06 | 65,20 | -0,91% | 4.031,00 |
| 16.07.2026 | 64,16 | 66,16 | 63,83 | 65,80 | 2,14% | 6.268,00 |
| 15.07.2026 | 63,81 | 64,82 | 62,94 | 64,42 | 1,42% | 2.652,00 |
| 14.07.2026 | 63,88 | 64,07 | 62,87 | 63,52 | 0,02% | 7.797,00 |
| 13.07.2026 | 64,05 | 65,05 | 63,12 | 63,51 | -1,26% | 8.755,00 |
| 10.07.2026 | 63,43 | 64,50 | 63,26 | 64,32 | 1,26% | 4.637,00 |
| 09.07.2026 | 64,82 | 64,86 | 62,65 | 63,52 | -1,61% | 4.128,00 |
| 08.07.2026 | 65,75 | 65,84 | 63,83 | 64,56 | -2,45% | 5.422,00 |
| 07.07.2026 | 62,33 | 66,46 | 62,26 | 66,18 | 6,26% | 17.017,00 |
| 06.07.2026 | 64,25 | 64,67 | 62,02 | 62,28 | -2,95% | 5.762,00 |
| 03.07.2026 | 64,89 | 65,04 | 63,32 | 64,17 | -0,57% | 2.261,00 |
| 02.07.2026 | 61,94 | 65,93 | 61,76 | 64,54 | 4,65% | 8.853,00 |
| 01.07.2026 | 63,87 | 63,92 | 61,41 | 61,67 | -3,58% | 10.915,00 |
| 30.06.2026 | 64,81 | 64,90 | 63,64 | 63,96 | -1,11% | 2.113,00 |
| 29.06.2026 | 65,67 | 66,55 | 64,60 | 64,68 | -2,03% | 2.014,00 |
| 26.06.2026 | 65,10 | 66,65 | 65,10 | 66,02 | 0,81% | 1.772,00 |
| 25.06.2026 | 66,41 | 67,06 | 65,36 | 65,49 | -0,77% | 2.034,00 |
| 24.06.2026 | 64,36 | 66,42 | 63,98 | 66,00 | 2,07% | 3.503,00 |
| 23.06.2026 | 62,54 | 64,93 | 62,38 | 64,66 | 2,50% | 3.057,00 |
| 22.06.2026 | 63,86 | 64,34 | 62,36 | 63,08 | -1,13% | 3.355,00 |
| 19.06.2026 | 63,57 | 64,14 | 63,20 | 63,80 | 0,06% | 1.823,00 |
| 18.06.2026 | 62,79 | 63,98 | 61,22 | 63,76 | 1,92% | 16.575,00 |
| 17.06.2026 | 63,07 | 63,95 | 62,38 | 62,56 | -1,20% | 4.006,00 |
| 16.06.2026 | 62,77 | 63,84 | 62,64 | 63,32 | 0,02% | 4.639,00 |
| 15.06.2026 | 64,35 | 65,26 | 63,20 | 63,31 | -0,77% | 3.563,00 |
| 12.06.2026 | 63,85 | 64,75 | 63,15 | 63,80 | 0,16% | 4.487,00 |
| 11.06.2026 | 63,19 | 64,06 | 62,33 | 63,70 | 0,66% | 5.399,00 |
| 10.06.2026 | 63,10 | 63,51 | 62,51 | 63,28 | -0,89% | 4.823,00 |
| 09.06.2026 | 62,30 | 64,19 | 61,47 | 63,85 | 2,98% | 7.358,00 |
| 08.06.2026 | 62,13 | 62,91 | 61,75 | 62,00 | -0,90% | 5.174,00 |
| 05.06.2026 | 61,51 | 63,14 | 61,30 | 62,56 | 1,43% | 12.362,00 |
| 04.06.2026 | 60,99 | 62,94 | 60,82 | 61,68 | 1,20% | 19.716,00 |
| 03.06.2026 | 61,79 | 62,54 | 60,67 | 60,95 | -1,44% | 6.239,00 |
| 02.06.2026 | 62,23 | 62,55 | 61,32 | 61,84 | -0,66% | 6.450,00 |
| 01.06.2026 | 63,98 | 63,98 | 61,06 | 62,25 | -2,25% | 19.431,00 |
| 29.05.2026 | 64,91 | 65,04 | 63,20 | 63,68 | -1,24% | 4.456,00 |
| 28.05.2026 | 65,99 | 66,46 | 64,01 | 64,48 | -2,77% | 3.546,00 |
| 27.05.2026 | 63,69 | 66,66 | 63,66 | 66,32 | 2,73% | 4.213,00 |
| 26.05.2026 | 65,55 | 65,70 | 64,08 | 64,56 | -1,37% | 4.404,00 |
| 25.05.2026 | 65,05 | 65,89 | 64,91 | 65,46 | 0,55% | 3.535,00 |
| 22.05.2026 | 65,32 | 65,40 | 64,60 | 65,10 | 0,65% | 6.325,00 |
| 21.05.2026 | 63,74 | 65,14 | 63,64 | 64,68 | 0,73% | 2.639,00 |
| 20.05.2026 | 62,78 | 64,22 | 62,18 | 64,21 | 1,74% | 2.232,00 |
| 19.05.2026 | 61,98 | 63,49 | 61,76 | 63,11 | 1,74% | 11.033,00 |
| 18.05.2026 | 61,49 | 62,26 | 60,62 | 62,03 | 0,50% | 9.046,00 |
| 15.05.2026 | 60,83 | 61,88 | 60,72 | 61,72 | 0,39% | 7.382,00 |
| 14.05.2026 | 61,21 | 61,60 | 60,84 | 61,48 | 1,29% | 6.874,00 |
| 13.05.2026 | 62,13 | 62,26 | 60,44 | 60,70 | -0,99% | 9.414,00 |
| 12.05.2026 | 61,64 | 61,88 | 60,92 | 61,31 | -0,92% | 8.524,00 |
| 11.05.2026 | 63,89 | 64,04 | 61,47 | 61,88 | -3,22% | 16.184,00 |
| 08.05.2026 | 64,31 | 64,44 | 63,43 | 63,94 | -0,47% | 2.728,00 |