106,000€
-2,24%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 108,13 | 108,15 | 105,88 | 105,95 | -2,28% | 1.802,00 |
| 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 |
| 27.11.2024 | 106,28 | 106,58 | 104,38 | 106,18 | -0,16% | 1.925,00 |
| 26.11.2024 | 107,60 | 107,70 | 104,63 | 106,35 | -1,02% | 2.698,00 |
| 25.11.2024 | 103,50 | 107,60 | 102,00 | 107,45 | 0,16% | 8.536,00 |
| 22.11.2024 | 107,03 | 108,75 | 105,53 | 107,28 | 0,02% | 2.234,00 |
| 21.11.2024 | 108,25 | 108,68 | 106,18 | 107,25 | -0,88% | 2.422,00 |
| 20.11.2024 | 110,00 | 110,45 | 107,50 | 108,20 | -1,16% | 1.804,00 |
| 19.11.2024 | 111,15 | 111,15 | 107,68 | 109,48 | -0,84% | 2.195,00 |
| 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 |