109,050€
-1,22%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 111,15 | 111,15 | 108,95 | 109,08 | -1,20% | 317,00 |
| 18.11.2024 | 109,85 | 110,45 | 108,60 | 110,40 | 0,32% | 3.209,00 |
| 15.11.2024 | 109,78 | 111,20 | 108,78 | 110,05 | 0,07% | 4.072,00 |
| 14.11.2024 | 110,90 | 111,75 | 109,45 | 109,98 | -1,01% | 2.434,00 |
| 13.11.2024 | 110,45 | 111,50 | 108,60 | 111,10 | -0,07% | 5.008,00 |
| 12.11.2024 | 113,35 | 113,45 | 110,10 | 111,18 | -2,09% | 2.596,00 |
| 11.11.2024 | 114,18 | 114,18 | 112,58 | 113,55 | -0,31% | 3.214,00 |
| 08.11.2024 | 113,93 | 114,78 | 112,25 | 113,90 | -0,22% | 2.830,00 |
| 07.11.2024 | 110,98 | 115,65 | 110,55 | 114,15 | 2,86% | 11.541,00 |
| 06.11.2024 | 114,88 | 116,00 | 109,25 | 110,98 | -3,23% | 6.078,00 |
| 05.11.2024 | 115,63 | 115,68 | 113,58 | 114,68 | -0,52% | 2.245,00 |
| 04.11.2024 | 116,30 | 116,55 | 114,63 | 115,28 | -0,50% | 2.770,00 |
| 01.11.2024 | 115,23 | 116,10 | 114,20 | 115,85 | 0,39% | 3.415,00 |
| 31.10.2024 | 118,30 | 118,30 | 113,98 | 115,40 | -2,74% | 3.967,00 |
| 30.10.2024 | 121,90 | 122,50 | 117,58 | 118,65 | -2,37% | 9.365,00 |
| 29.10.2024 | 124,35 | 125,33 | 121,00 | 121,53 | -2,21% | 3.756,00 |
| 28.10.2024 | 123,83 | 124,83 | 123,18 | 124,28 | 0,87% | 2.147,00 |
| 25.10.2024 | 125,35 | 125,35 | 122,65 | 123,20 | -1,56% | 1.263,00 |
| 24.10.2024 | 125,53 | 126,55 | 124,25 | 125,15 | -0,12% | 3.695,00 |
| 23.10.2024 | 126,33 | 128,02 | 124,63 | 125,30 | -0,89% | 1.753,00 |
| 22.10.2024 | 126,03 | 127,38 | 125,48 | 126,43 | 0,22% | 1.312,00 |
| 21.10.2024 | 127,55 | 128,77 | 125,40 | 126,15 | -1,31% | 1.746,00 |
| 18.10.2024 | 125,45 | 128,88 | 124,70 | 127,83 | 1,95% | 1.542,00 |
| 17.10.2024 | 122,05 | 126,93 | 120,55 | 125,38 | 1,07% | 2.436,00 |
| 16.10.2024 | 122,00 | 124,18 | 121,05 | 124,05 | 1,66% | 2.455,00 |
| 15.10.2024 | 125,63 | 126,15 | 121,50 | 122,03 | -2,96% | 4.981,00 |
| 14.10.2024 | 127,40 | 127,73 | 124,75 | 125,75 | -0,65% | 2.988,00 |
| 11.10.2024 | 126,48 | 126,80 | 125,20 | 126,58 | -0,06% | 1.009,00 |
| 10.10.2024 | 126,83 | 127,18 | 124,53 | 126,65 | -0,43% | 4.677,00 |
| 09.10.2024 | 126,45 | 127,40 | 125,55 | 127,20 | 0,34% | 1.771,00 |
| 08.10.2024 | 130,55 | 131,05 | 125,40 | 126,78 | -3,78% | 6.337,00 |
| 07.10.2024 | 133,25 | 135,48 | 130,90 | 131,75 | -0,58% | 2.534,00 |
| 04.10.2024 | 132,45 | 134,05 | 130,55 | 132,52 | -0,21% | 2.606,00 |
| 03.10.2024 | 134,63 | 135,08 | 132,55 | 132,80 | -1,85% | 759,00 |
| 02.10.2024 | 133,77 | 136,13 | 133,58 | 135,30 | 1,20% | 1.977,00 |
| 01.10.2024 | 138,00 | 138,00 | 132,50 | 133,70 | -2,05% | 4.388,00 |
| 30.09.2024 | 139,75 | 140,75 | 135,43 | 136,50 | -2,01% | 2.942,00 |
| 27.09.2024 | 136,13 | 139,95 | 135,50 | 139,30 | 2,20% | 2.056,00 |
| 26.09.2024 | 131,08 | 137,25 | 131,05 | 136,30 | 5,15% | 2.766,00 |
| 25.09.2024 | 129,15 | 131,10 | 128,55 | 129,63 | -0,15% | 663,00 |
| 24.09.2024 | 128,65 | 132,60 | 128,65 | 129,83 | 1,49% | 1.274,00 |
| 23.09.2024 | 128,52 | 128,75 | 125,78 | 127,93 | -0,14% | 2.459,00 |
| 20.09.2024 | 128,15 | 128,58 | 127,43 | 128,10 | -0,37% | 314,00 |
| 19.09.2024 | 125,80 | 129,43 | 125,30 | 128,58 | 2,92% | 2.021,00 |
| 18.09.2024 | 126,28 | 126,58 | 124,33 | 124,93 | -1,03% | 1.103,00 |
| 17.09.2024 | 127,88 | 128,15 | 125,93 | 126,23 | -1,35% | 1.016,00 |
| 16.09.2024 | 126,55 | 128,90 | 125,10 | 127,95 | 1,13% | 1.817,00 |
| 13.09.2024 | 129,75 | 130,00 | 125,25 | 126,53 | -2,62% | 1.200,00 |
| 12.09.2024 | 128,00 | 130,13 | 127,70 | 129,93 | 1,64% | 999,00 |
| 11.09.2024 | 124,70 | 127,98 | 124,50 | 127,83 | 2,16% | 1.425,00 |
| 10.09.2024 | 124,30 | 125,78 | 123,23 | 125,13 | 0,32% | 1.470,00 |
| 09.09.2024 | 123,55 | 125,03 | 121,15 | 124,73 | 1,26% | 2.237,00 |
| 06.09.2024 | 123,85 | 124,73 | 122,83 | 123,18 | -0,63% | 546,00 |
| 05.09.2024 | 125,40 | 125,50 | 123,78 | 123,95 | -1,20% | 1.483,00 |
| 04.09.2024 | 126,88 | 128,43 | 125,03 | 125,45 | -1,51% | 652,00 |
| 03.09.2024 | 130,08 | 131,00 | 127,13 | 127,38 | -1,98% | 1.085,00 |
| 02.09.2024 | 129,40 | 130,00 | 128,90 | 129,95 | 0,78% | 1.437,00 |
| 30.08.2024 | 131,25 | 131,40 | 128,00 | 128,95 | -1,04% | 2.691,00 |
| 29.08.2024 | 128,00 | 140,45 | 126,00 | 130,30 | 1,01% | 8.563,00 |
| 28.08.2024 | 127,60 | 129,15 | 127,60 | 129,00 | 1,02% | 2.046,00 |
| 27.08.2024 | 127,80 | 128,90 | 127,40 | 127,70 | 0,04% | 372,00 |
| 26.08.2024 | 126,50 | 127,70 | 125,95 | 127,65 | 1,15% | 1.017,00 |
| 23.08.2024 | 125,95 | 126,80 | 125,60 | 126,20 | 0,80% | 1.062,00 |
| 22.08.2024 | 125,15 | 125,80 | 124,70 | 125,20 | 0,28% | 1.049,00 |
| 21.08.2024 | 121,20 | 125,20 | 121,20 | 124,85 | 2,17% | 3.509,00 |
| 20.08.2024 | 124,05 | 124,10 | 120,95 | 122,20 | -1,53% | 5.391,00 |
| 19.08.2024 | 123,60 | 124,20 | 123,25 | 124,10 | 0,77% | 598,00 |
| 16.08.2024 | 124,00 | 124,30 | 122,60 | 123,15 | -0,73% | 1.377,00 |
| 15.08.2024 | 123,30 | 124,30 | 122,05 | 124,05 | 0,94% | 467,00 |
| 14.08.2024 | 122,55 | 122,90 | 121,85 | 122,90 | 0,16% | 851,00 |
| 13.08.2024 | 122,10 | 122,95 | 120,55 | 122,70 | 0,49% | 2.045,00 |
| 12.08.2024 | 123,05 | 123,10 | 121,95 | 122,10 | -0,57% | 923,00 |
| 09.08.2024 | 121,90 | 123,50 | 121,35 | 122,80 | 0,82% | 843,00 |
| 08.08.2024 | 122,55 | 123,35 | 120,90 | 121,80 | -0,08% | 1.879,00 |
| 07.08.2024 | 123,20 | 123,20 | 120,60 | 121,90 | 0,49% | 2.020,00 |
| 06.08.2024 | 123,85 | 123,85 | 119,95 | 121,30 | -0,86% | 772,00 |
| 05.08.2024 | 121,35 | 123,40 | 120,70 | 122,35 | -0,73% | 2.919,00 |
| 02.08.2024 | 121,85 | 124,25 | 121,20 | 123,25 | 0,33% | 1.209,00 |
| 01.08.2024 | 123,85 | 124,15 | 122,20 | 122,85 | -1,05% | 1.073,00 |
| 31.07.2024 | 123,35 | 126,25 | 122,50 | 124,15 | 1,10% | 1.570,00 |
| 30.07.2024 | 125,70 | 125,95 | 120,30 | 122,80 | -2,15% | 4.516,00 |
| 29.07.2024 | 128,45 | 128,45 | 124,35 | 125,50 | -2,03% | 2.180,00 |
| 26.07.2024 | 125,65 | 128,10 | 125,50 | 128,10 | 1,67% | 943,00 |
| 25.07.2024 | 124,80 | 126,55 | 123,95 | 126,00 | 0,92% | 1.314,00 |
| 24.07.2024 | 125,50 | 126,00 | 123,65 | 124,85 | -1,11% | 1.104,00 |
| 23.07.2024 | 127,75 | 127,75 | 126,25 | 126,25 | -1,33% | 1.105,00 |
| 22.07.2024 | 126,00 | 128,00 | 125,45 | 127,95 | 2,57% | 1.234,00 |
| 19.07.2024 | 127,85 | 128,10 | 124,40 | 124,75 | -2,46% | 2.331,00 |
| 18.07.2024 | 128,45 | 128,65 | 127,05 | 127,90 | -0,16% | 750,00 |
| 17.07.2024 | 123,85 | 128,10 | 123,50 | 128,10 | 1,26% | 2.335,00 |
| 16.07.2024 | 127,35 | 127,35 | 125,20 | 126,50 | -0,59% | 3.486,00 |
| 15.07.2024 | 130,00 | 130,20 | 127,10 | 127,25 | -2,38% | 1.816,00 |
| 12.07.2024 | 131,15 | 131,15 | 129,60 | 130,35 | -0,23% | 865,00 |
| 11.07.2024 | 128,70 | 131,05 | 128,50 | 130,65 | 1,52% | 521,00 |
| 10.07.2024 | 127,50 | 128,70 | 126,85 | 128,70 | 1,26% | 1.387,00 |
| 09.07.2024 | 128,65 | 128,75 | 126,55 | 127,10 | -1,17% | 1.197,00 |
| 08.07.2024 | 130,90 | 131,35 | 128,15 | 128,60 | -1,34% | 2.423,00 |
| 05.07.2024 | 131,15 | 132,05 | 130,10 | 130,35 | -1,03% | 1.460,00 |
| 04.07.2024 | 133,30 | 133,30 | 130,30 | 131,70 | -1,24% | 1.729,00 |
| 03.07.2024 | 127,75 | 133,35 | 127,75 | 133,35 | 4,59% | 2.298,00 |