96,300€
-0,80%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 107,40 | 108,00 | 104,80 | 106,93 | -1,77% | 2.825,00 |
| 03.02.2025 | 109,05 | 109,38 | 104,50 | 108,85 | -0,96% | 4.659,00 |
| 31.01.2025 | 110,50 | 110,90 | 108,83 | 109,90 | -0,59% | 2.897,00 |
| 30.01.2025 | 108,60 | 111,25 | 108,35 | 110,55 | 2,24% | 1.683,00 |
| 29.01.2025 | 112,73 | 112,95 | 107,55 | 108,13 | -3,97% | 5.854,00 |
| 28.01.2025 | 112,08 | 113,00 | 110,73 | 112,60 | -0,16% | 2.652,00 |
| 27.01.2025 | 110,60 | 112,83 | 109,58 | 112,78 | 1,76% | 3.553,00 |
| 24.01.2025 | 107,23 | 110,83 | 106,78 | 110,83 | 3,62% | 3.452,00 |
| 23.01.2025 | 106,05 | 107,40 | 105,40 | 106,95 | 1,02% | 1.532,00 |
| 22.01.2025 | 105,80 | 106,98 | 105,15 | 105,88 | 0,05% | 2.335,00 |
| 21.01.2025 | 108,13 | 108,15 | 105,05 | 105,83 | -2,40% | 4.977,00 |
| 20.01.2025 | 108,03 | 109,15 | 106,25 | 108,43 | 0,88% | 1.721,00 |
| 17.01.2025 | 104,35 | 107,68 | 104,25 | 107,48 | 3,17% | 3.197,00 |
| 16.01.2025 | 103,43 | 105,28 | 103,35 | 104,18 | 1,31% | 2.106,00 |
| 15.01.2025 | 104,58 | 105,80 | 102,63 | 102,83 | -1,53% | 5.109,00 |
| 14.01.2025 | 105,93 | 107,13 | 104,05 | 104,43 | -1,14% | 8.260,00 |
| 13.01.2025 | 106,05 | 106,55 | 104,00 | 105,63 | -0,35% | 4.157,00 |
| 10.01.2025 | 108,93 | 109,05 | 104,73 | 106,00 | -2,77% | 2.924,00 |
| 09.01.2025 | 108,00 | 109,58 | 106,95 | 109,03 | 0,95% | 1.713,00 |
| 08.01.2025 | 108,95 | 109,35 | 107,25 | 108,00 | -0,62% | 1.550,00 |
| 07.01.2025 | 109,13 | 110,73 | 108,15 | 108,68 | -0,46% | 1.896,00 |
| 06.01.2025 | 106,00 | 109,50 | 104,63 | 109,18 | 3,36% | 5.110,00 |
| 03.01.2025 | 108,45 | 108,70 | 104,95 | 105,63 | -2,40% | 3.916,00 |
| 02.01.2025 | 108,20 | 109,75 | 107,05 | 108,23 | -1,19% | 3.237,00 |
| 30.12.2024 | 108,35 | 109,90 | 108,35 | 109,53 | 0,87% | 2.060,00 |
| 27.12.2024 | 107,80 | 109,55 | 107,50 | 108,58 | 1,05% | 2.617,00 |
| 23.12.2024 | 109,50 | 110,10 | 106,53 | 107,45 | -0,76% | 5.042,00 |
| 20.12.2024 | 109,00 | 109,05 | 107,13 | 108,28 | -0,98% | 2.781,00 |
| 19.12.2024 | 107,50 | 109,75 | 106,33 | 109,35 | 1,51% | 2.484,00 |
| 18.12.2024 | 112,80 | 112,80 | 107,10 | 107,73 | -4,01% | 3.348,00 |
| 17.12.2024 | 112,00 | 112,28 | 110,45 | 112,23 | 0,13% | 1.998,00 |
| 16.12.2024 | 113,83 | 114,40 | 111,40 | 112,08 | -1,49% | 1.644,00 |
| 13.12.2024 | 112,80 | 115,03 | 112,80 | 113,78 | 0,26% | 4.571,00 |
| 12.12.2024 | 112,75 | 114,05 | 112,03 | 113,48 | 0,80% | 3.173,00 |
| 11.12.2024 | 112,10 | 113,40 | 111,28 | 112,58 | 0,54% | 2.543,00 |
| 10.12.2024 | 112,28 | 112,73 | 110,88 | 111,98 | -0,47% | 3.610,00 |
| 09.12.2024 | 109,40 | 113,05 | 109,40 | 112,50 | 3,02% | 4.925,00 |
| 06.12.2024 | 108,10 | 109,50 | 107,53 | 109,20 | 1,35% | 8.324,00 |
| 05.12.2024 | 104,90 | 109,60 | 104,08 | 107,75 | 2,33% | 5.058,00 |
| 04.12.2024 | 105,88 | 106,43 | 104,23 | 105,30 | -0,57% | 3.990,00 |
| 03.12.2024 | 105,75 | 106,70 | 105,05 | 105,90 | -0,77% | 4.097,00 |
| 02.12.2024 | 106,13 | 106,95 | 104,48 | 106,73 | 0,95% | 6.205,00 |
| 29.11.2024 | 106,68 | 107,25 | 103,83 | 105,73 | -1,19% | 3.432,00 |
| 28.11.2024 | 106,35 | 107,23 | 104,70 | 107,00 | 0,78% | 2.510,00 |