86,710€
0,66%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 85,97 | 88,33 | 85,82 | 86,69 | 0,64% | 6.454,00 |
| 26.06.2025 | 86,06 | 86,38 | 85,23 | 86,14 | 0,21% | 2.131,00 |
| 25.06.2025 | 87,25 | 87,42 | 85,02 | 85,96 | -1,49% | 5.517,00 |
| 24.06.2025 | 87,70 | 89,57 | 86,84 | 87,26 | 0,43% | 8.551,00 |
| 23.06.2025 | 87,15 | 87,49 | 86,03 | 86,89 | -1,13% | 12.579,00 |
| 20.06.2025 | 89,15 | 89,36 | 87,74 | 87,88 | -0,70% | 3.715,00 |
| 19.06.2025 | 88,51 | 89,14 | 87,28 | 88,50 | -0,43% | 3.184,00 |
| 18.06.2025 | 88,86 | 89,24 | 87,90 | 88,88 | 0,19% | 1.841,00 |
| 17.06.2025 | 88,67 | 88,96 | 87,84 | 88,71 | 0,02% | 3.430,00 |
| 16.06.2025 | 89,48 | 89,96 | 88,61 | 88,69 | -0,66% | 3.866,00 |
| 13.06.2025 | 88,90 | 90,06 | 88,40 | 89,28 | -1,32% | 3.493,00 |
| 12.06.2025 | 89,36 | 91,39 | 89,03 | 90,47 | 0,71% | 2.542,00 |
| 11.06.2025 | 90,91 | 91,41 | 89,69 | 89,83 | -1,39% | 5.662,00 |
| 10.06.2025 | 90,74 | 92,38 | 90,03 | 91,10 | 0,52% | 1.867,00 |
| 09.06.2025 | 88,58 | 91,22 | 88,42 | 90,63 | 2,16% | 3.984,00 |
| 06.06.2025 | 88,63 | 88,72 | 87,86 | 88,71 | 0,09% | 4.830,00 |
| 05.06.2025 | 92,86 | 92,94 | 88,02 | 88,63 | -4,63% | 4.132,00 |
| 04.06.2025 | 90,15 | 93,18 | 89,61 | 92,93 | 3,28% | 2.649,00 |
| 03.06.2025 | 90,46 | 90,56 | 88,94 | 89,98 | -1,10% | 3.207,00 |
| 02.06.2025 | 90,56 | 91,00 | 89,52 | 90,98 | -0,46% | 2.327,00 |
| 30.05.2025 | 91,41 | 92,50 | 90,88 | 91,40 | 0,11% | 1.982,00 |
| 29.05.2025 | 93,98 | 93,98 | 90,92 | 91,30 | -0,81% | 2.736,00 |
| 28.05.2025 | 93,05 | 93,33 | 91,21 | 92,05 | -1,36% | 4.559,00 |
| 27.05.2025 | 93,30 | 93,81 | 92,23 | 93,32 | -0,12% | 646,00 |
| 26.05.2025 | 93,29 | 93,54 | 92,22 | 93,43 | 1,53% | 1.675,00 |
| 23.05.2025 | 93,30 | 94,10 | 89,75 | 92,02 | -2,24% | 5.596,00 |
| 22.05.2025 | 95,01 | 95,77 | 93,54 | 94,13 | -0,97% | 1.210,00 |
| 21.05.2025 | 94,27 | 96,15 | 93,91 | 95,05 | 0,59% | 1.251,00 |
| 20.05.2025 | 94,43 | 95,27 | 93,64 | 94,49 | -0,22% | 1.215,00 |
| 19.05.2025 | 95,38 | 96,38 | 93,51 | 94,70 | -1,29% | 1.222,00 |
| 16.05.2025 | 95,07 | 95,97 | 94,04 | 95,94 | 0,90% | 1.376,00 |
| 15.05.2025 | 96,70 | 96,90 | 93,42 | 95,08 | -1,83% | 1.404,00 |
| 14.05.2025 | 97,60 | 97,90 | 96,04 | 96,85 | -0,92% | 1.528,00 |
| 13.05.2025 | 98,04 | 98,91 | 96,86 | 97,75 | -0,78% | 1.787,00 |
| 12.05.2025 | 97,71 | 99,59 | 97,29 | 98,52 | 1,80% | 3.143,00 |
| 09.05.2025 | 97,09 | 97,77 | 96,27 | 96,78 | -0,04% | 1.129,00 |
| 08.05.2025 | 97,74 | 98,13 | 96,50 | 96,82 | -0,63% | 2.427,00 |
| 07.05.2025 | 97,81 | 98,42 | 96,54 | 97,43 | 0,01% | 939,00 |
| 06.05.2025 | 95,69 | 98,91 | 95,56 | 97,42 | 1,58% | 800,00 |
| 05.05.2025 | 96,43 | 96,98 | 95,84 | 95,90 | -0,99% | 780,00 |
| 02.05.2025 | 95,31 | 96,96 | 95,00 | 96,86 | 1,56% | 2.153,00 |
| 30.04.2025 | 94,23 | 96,88 | 94,03 | 95,37 | 0,62% | 2.944,00 |
| 29.04.2025 | 95,21 | 96,19 | 94,42 | 94,78 | -0,50% | 1.277,00 |
| 28.04.2025 | 95,83 | 96,82 | 94,41 | 95,26 | -1,16% | 1.143,00 |
| 25.04.2025 | 98,31 | 98,40 | 95,27 | 96,38 | -0,72% | 3.513,00 |
| 24.04.2025 | 96,60 | 97,18 | 95,80 | 97,08 | 0,79% | 2.144,00 |
| 23.04.2025 | 95,53 | 97,94 | 95,14 | 96,32 | 1,82% | 2.226,00 |
| 22.04.2025 | 93,61 | 95,36 | 91,91 | 94,60 | 1,46% | 1.224,00 |
| 17.04.2025 | 92,10 | 94,08 | 91,10 | 93,24 | 1,47% | 1.711,00 |
| 16.04.2025 | 89,87 | 92,88 | 89,85 | 91,89 | 0,61% | 1.683,00 |
| 15.04.2025 | 92,03 | 94,00 | 89,66 | 91,33 | -0,94% | 4.850,00 |
| 14.04.2025 | 94,00 | 94,00 | 91,56 | 92,20 | 0,36% | 4.929,00 |
| 11.04.2025 | 92,33 | 93,21 | 89,44 | 91,87 | 0,14% | 2.835,00 |
| 10.04.2025 | 94,49 | 95,18 | 89,53 | 91,74 | -3,43% | 5.256,00 |
| 09.04.2025 | 87,15 | 96,72 | 86,76 | 95,00 | 8,19% | 4.948,00 |
| 08.04.2025 | 88,80 | 90,72 | 86,57 | 87,81 | -0,31% | 5.910,00 |
| 07.04.2025 | 85,78 | 89,89 | 83,06 | 88,08 | 0,95% | 10.562,00 |
| 04.04.2025 | 90,44 | 92,22 | 87,25 | 87,25 | -3,40% | 10.466,00 |
| 03.04.2025 | 91,00 | 94,99 | 89,34 | 90,32 | -2,02% | 7.406,00 |
| 02.04.2025 | 92,14 | 93,72 | 91,48 | 92,18 | 0,39% | 2.491,00 |
| 01.04.2025 | 92,11 | 92,49 | 90,55 | 91,82 | -0,53% | 4.224,00 |
| 31.03.2025 | 93,85 | 94,04 | 91,09 | 92,31 | -2,38% | 6.196,00 |
| 28.03.2025 | 91,57 | 95,22 | 90,68 | 94,56 | 2,95% | 6.465,00 |
| 27.03.2025 | 91,89 | 92,51 | 91,51 | 91,85 | -0,83% | 4.029,00 |
| 26.03.2025 | 94,73 | 95,18 | 91,48 | 92,62 | -1,86% | 10.632,00 |
| 25.03.2025 | 95,03 | 95,51 | 93,08 | 94,38 | -0,55% | 7.528,00 |
| 24.03.2025 | 96,32 | 97,08 | 93,74 | 94,90 | -1,45% | 5.612,00 |
| 21.03.2025 | 96,85 | 97,04 | 95,02 | 96,30 | -0,71% | 4.570,00 |
| 20.03.2025 | 96,90 | 97,75 | 96,22 | 96,99 | -0,14% | 1.900,00 |
| 19.03.2025 | 97,82 | 98,33 | 96,53 | 97,13 | -0,70% | 2.390,00 |
| 18.03.2025 | 97,55 | 98,41 | 96,64 | 97,81 | 0,01% | 4.255,00 |
| 17.03.2025 | 97,13 | 97,88 | 95,60 | 97,80 | 0,75% | 6.427,00 |
| 14.03.2025 | 97,12 | 97,39 | 95,54 | 97,07 | 0,43% | 6.932,00 |
| 13.03.2025 | 100,98 | 101,03 | 95,42 | 96,65 | -4,40% | 7.939,00 |
| 12.03.2025 | 100,98 | 102,88 | 99,80 | 101,10 | 1,04% | 1.563,00 |
| 11.03.2025 | 103,83 | 106,15 | 99,30 | 100,06 | -3,16% | 8.669,00 |
| 10.03.2025 | 102,80 | 104,98 | 102,05 | 103,33 | 1,52% | 4.313,00 |
| 07.03.2025 | 102,85 | 104,05 | 100,73 | 101,78 | -1,31% | 1.835,00 |
| 06.03.2025 | 104,05 | 105,13 | 102,65 | 103,13 | -0,43% | 2.061,00 |
| 05.03.2025 | 102,93 | 105,28 | 102,55 | 103,58 | 0,80% | 2.472,00 |
| 04.03.2025 | 103,18 | 103,83 | 101,73 | 102,75 | -0,34% | 4.383,00 |
| 03.03.2025 | 103,65 | 104,40 | 102,03 | 103,10 | -0,15% | 3.584,00 |
| 28.02.2025 | 100,25 | 103,85 | 99,58 | 103,25 | 2,71% | 9.337,00 |
| 27.02.2025 | 101,30 | 101,40 | 98,79 | 100,53 | -0,30% | 2.373,00 |
| 26.02.2025 | 99,92 | 101,15 | 98,80 | 100,83 | 1,41% | 4.656,00 |
| 25.02.2025 | 100,25 | 100,45 | 98,21 | 99,42 | -0,18% | 2.667,00 |
| 24.02.2025 | 100,15 | 100,75 | 98,07 | 99,60 | 0,63% | 2.919,00 |
| 21.02.2025 | 97,22 | 99,34 | 95,12 | 98,98 | 2,38% | 5.899,00 |
| 20.02.2025 | 97,76 | 98,10 | 96,01 | 96,68 | -1,02% | 4.998,00 |
| 19.02.2025 | 98,08 | 98,60 | 97,04 | 97,68 | -0,26% | 6.164,00 |
| 18.02.2025 | 100,90 | 101,05 | 96,60 | 97,93 | -3,28% | 9.268,00 |
| 17.02.2025 | 99,40 | 101,35 | 97,36 | 101,25 | 2,38% | 8.832,00 |
| 14.02.2025 | 99,53 | 101,60 | 98,38 | 98,90 | -0,42% | 4.023,00 |
| 13.02.2025 | 98,98 | 100,88 | 98,10 | 99,32 | 0,88% | 8.518,00 |
| 12.02.2025 | 98,71 | 99,59 | 97,68 | 98,45 | -0,08% | 10.721,00 |
| 11.02.2025 | 101,38 | 101,75 | 97,83 | 98,53 | -2,06% | 14.221,00 |
| 10.02.2025 | 102,23 | 102,40 | 99,06 | 100,60 | -0,79% | 11.352,00 |
| 07.02.2025 | 106,23 | 106,55 | 100,28 | 101,40 | -4,83% | 10.761,00 |
| 06.02.2025 | 103,68 | 108,00 | 103,15 | 106,55 | 2,92% | 6.256,00 |
| 05.02.2025 | 107,15 | 107,48 | 101,93 | 103,53 | -3,18% | 6.855,00 |