73,510€
1,48%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 72,31 | 73,09 | 72,02 | 72,97 | 0,73% | 3.148,00 |
| 07.01.2026 | 73,51 | 73,65 | 71,37 | 72,44 | -1,27% | 22.887,00 |
| 06.01.2026 | 73,98 | 73,98 | 72,29 | 73,37 | -0,05% | 14.836,00 |
| 05.01.2026 | 73,52 | 74,02 | 72,04 | 73,41 | 0,22% | 24.090,00 |
| 02.01.2026 | 73,14 | 73,74 | 72,41 | 73,25 | 0,40% | 20.035,00 |
| 30.12.2025 | 73,04 | 73,14 | 72,65 | 72,96 | -0,15% | 7.840,00 |
| 29.12.2025 | 73,72 | 73,84 | 72,63 | 73,07 | -0,99% | 27.378,00 |
| 23.12.2025 | 74,26 | 74,38 | 72,78 | 73,80 | -0,62% | 33.532,00 |
| 22.12.2025 | 76,38 | 77,16 | 73,91 | 74,26 | -2,37% | 36.476,00 |
| 19.12.2025 | 77,01 | 77,98 | 75,85 | 76,06 | -1,20% | 8.519,00 |
| 18.12.2025 | 76,99 | 77,76 | 76,34 | 76,98 | 0,31% | 9.394,00 |
| 17.12.2025 | 77,68 | 78,28 | 75,40 | 76,74 | -0,44% | 14.503,00 |
| 16.12.2025 | 76,37 | 77,78 | 75,97 | 77,08 | 0,60% | 8.334,00 |
| 15.12.2025 | 76,80 | 77,48 | 75,55 | 76,62 | 0,74% | 15.658,00 |
| 12.12.2025 | 76,26 | 76,60 | 74,96 | 76,06 | 0,16% | 10.770,00 |
| 11.12.2025 | 73,52 | 75,98 | 73,52 | 75,94 | 3,21% | 12.447,00 |
| 10.12.2025 | 74,18 | 74,36 | 73,02 | 73,58 | -0,93% | 11.072,00 |
| 09.12.2025 | 75,47 | 76,23 | 73,75 | 74,27 | -1,43% | 28.766,00 |
| 08.12.2025 | 77,46 | 77,59 | 74,87 | 75,35 | -2,71% | 20.679,00 |
| 05.12.2025 | 76,73 | 78,22 | 76,41 | 77,45 | 0,53% | 4.016,00 |
| 04.12.2025 | 78,40 | 78,40 | 75,99 | 77,04 | -1,10% | 17.210,00 |
| 03.12.2025 | 77,45 | 78,21 | 76,81 | 77,90 | 0,65% | 8.630,00 |
| 02.12.2025 | 78,62 | 79,03 | 77,12 | 77,40 | -1,71% | 4.176,00 |
| 01.12.2025 | 77,89 | 79,16 | 77,15 | 78,75 | 1,40% | 6.014,00 |
| 28.11.2025 | 77,87 | 78,14 | 76,64 | 77,66 | -0,13% | 22.391,00 |
| 27.11.2025 | 76,96 | 79,13 | 76,64 | 77,76 | 0,57% | 15.145,00 |
| 26.11.2025 | 78,99 | 80,14 | 76,25 | 77,32 | -2,35% | 24.394,00 |
| 25.11.2025 | 79,09 | 79,56 | 78,15 | 79,18 | 0,05% | 11.021,00 |
| 24.11.2025 | 79,98 | 81,50 | 78,30 | 79,14 | -3,13% | 13.988,00 |
| 21.11.2025 | 78,33 | 82,26 | 78,16 | 81,70 | 3,88% | 22.487,00 |
| 20.11.2025 | 79,11 | 79,15 | 78,25 | 78,65 | 0,03% | 3.421,00 |
| 19.11.2025 | 78,46 | 79,00 | 77,67 | 78,63 | -0,52% | 9.850,00 |
| 18.11.2025 | 81,00 | 81,22 | 77,99 | 79,04 | -2,36% | 23.214,00 |
| 17.11.2025 | 81,91 | 82,09 | 80,76 | 80,95 | -0,95% | 6.268,00 |
| 14.11.2025 | 82,60 | 83,24 | 81,22 | 81,73 | -1,11% | 11.044,00 |
| 13.11.2025 | 84,46 | 84,56 | 81,69 | 82,65 | -1,82% | 14.281,00 |
| 12.11.2025 | 84,70 | 85,15 | 83,52 | 84,18 | -0,66% | 2.803,00 |
| 11.11.2025 | 83,86 | 84,96 | 83,32 | 84,74 | 0,45% | 4.035,00 |
| 10.11.2025 | 83,50 | 84,60 | 83,10 | 84,36 | 1,20% | 8.565,00 |
| 07.11.2025 | 81,63 | 83,60 | 80,79 | 83,36 | 2,19% | 9.723,00 |
| 06.11.2025 | 85,29 | 85,35 | 81,44 | 81,57 | -4,54% | 11.457,00 |
| 05.11.2025 | 83,63 | 85,50 | 82,38 | 85,45 | 2,31% | 5.655,00 |
| 04.11.2025 | 83,93 | 84,76 | 83,48 | 83,52 | -1,32% | 2.112,00 |
| 03.11.2025 | 84,93 | 86,59 | 84,08 | 84,64 | -0,15% | 3.858,00 |
| 31.10.2025 | 85,17 | 85,71 | 83,95 | 84,77 | -0,60% | 4.839,00 |
| 30.10.2025 | 85,56 | 86,04 | 83,44 | 85,28 | -0,50% | 6.744,00 |
| 29.10.2025 | 87,09 | 87,27 | 85,36 | 85,71 | -1,57% | 3.641,00 |
| 28.10.2025 | 86,75 | 87,43 | 86,69 | 87,08 | 0,35% | 2.821,00 |
| 27.10.2025 | 89,29 | 89,40 | 85,06 | 86,78 | -2,16% | 8.277,00 |
| 24.10.2025 | 89,16 | 89,24 | 87,77 | 88,70 | -0,20% | 3.732,00 |
| 23.10.2025 | 90,95 | 91,10 | 88,60 | 88,88 | -2,35% | 3.511,00 |
| 22.10.2025 | 89,17 | 91,24 | 87,91 | 91,02 | 1,97% | 3.838,00 |
| 21.10.2025 | 89,86 | 89,98 | 88,78 | 89,26 | -0,60% | 2.046,00 |
| 20.10.2025 | 89,98 | 89,98 | 88,32 | 89,80 | 1,13% | 5.693,00 |
| 17.10.2025 | 86,00 | 89,55 | 85,19 | 88,80 | 2,72% | 9.522,00 |
| 16.10.2025 | 83,98 | 88,25 | 82,52 | 86,45 | 3,10% | 24.048,00 |
| 15.10.2025 | 83,74 | 84,26 | 82,69 | 83,85 | 0,04% | 11.078,00 |
| 14.10.2025 | 83,32 | 83,96 | 81,85 | 83,82 | 0,78% | 10.084,00 |
| 13.10.2025 | 84,33 | 84,54 | 82,93 | 83,17 | -0,29% | 7.857,00 |
| 10.10.2025 | 84,92 | 86,02 | 83,10 | 83,41 | -2,20% | 14.484,00 |
| 09.10.2025 | 85,59 | 85,91 | 84,32 | 85,29 | -0,26% | 5.959,00 |
| 08.10.2025 | 84,99 | 86,36 | 84,38 | 85,51 | 0,73% | 5.089,00 |
| 07.10.2025 | 84,98 | 85,64 | 84,32 | 84,89 | 0,57% | 4.495,00 |
| 06.10.2025 | 84,48 | 84,78 | 83,01 | 84,41 | -0,46% | 14.465,00 |
| 03.10.2025 | 84,02 | 84,98 | 83,26 | 84,80 | 0,45% | 5.766,00 |
| 02.10.2025 | 83,61 | 84,76 | 82,81 | 84,42 | 0,64% | 8.041,00 |
| 01.10.2025 | 83,31 | 84,25 | 82,55 | 83,88 | 0,04% | 3.738,00 |
| 30.09.2025 | 84,04 | 84,30 | 81,27 | 83,85 | -0,70% | 9.730,00 |
| 29.09.2025 | 83,90 | 84,82 | 83,13 | 84,44 | 2,10% | 8.521,00 |
| 26.09.2025 | 85,50 | 85,85 | 82,70 | 82,70 | -4,13% | 16.820,00 |
| 25.09.2025 | 86,49 | 86,91 | 85,40 | 86,26 | -0,01% | 9.065,00 |
| 24.09.2025 | 87,46 | 87,61 | 85,88 | 86,27 | -1,57% | 7.442,00 |
| 23.09.2025 | 87,36 | 88,57 | 87,08 | 87,65 | 0,15% | 2.755,00 |
| 22.09.2025 | 89,24 | 89,28 | 86,87 | 87,52 | -1,84% | 6.824,00 |
| 19.09.2025 | 89,24 | 90,54 | 88,53 | 89,16 | 0,10% | 2.974,00 |
| 18.09.2025 | 90,08 | 90,12 | 88,88 | 89,07 | -0,70% | 4.075,00 |
| 17.09.2025 | 89,59 | 90,01 | 88,65 | 89,70 | 0,12% | 1.463,00 |
| 16.09.2025 | 90,79 | 90,89 | 88,51 | 89,59 | -1,23% | 6.857,00 |
| 15.09.2025 | 91,07 | 92,04 | 89,91 | 90,71 | 0,20% | 7.694,00 |
| 12.09.2025 | 91,70 | 91,91 | 89,86 | 90,53 | -0,56% | 5.321,00 |
| 11.09.2025 | 91,87 | 93,02 | 91,03 | 91,04 | -0,67% | 1.116,00 |
| 10.09.2025 | 94,01 | 94,28 | 91,16 | 91,65 | -3,57% | 4.816,00 |
| 09.09.2025 | 95,35 | 96,30 | 93,54 | 95,04 | 0,08% | 3.249,00 |
| 08.09.2025 | 96,18 | 96,52 | 94,69 | 94,96 | -1,33% | 2.092,00 |
| 05.09.2025 | 97,14 | 97,42 | 95,31 | 96,24 | -0,64% | 1.893,00 |
| 04.09.2025 | 99,48 | 99,59 | 96,42 | 96,86 | -2,65% | 1.807,00 |
| 03.09.2025 | 98,56 | 100,63 | 98,51 | 99,50 | 0,82% | 2.677,00 |
| 02.09.2025 | 97,90 | 99,84 | 97,73 | 98,69 | 0,48% | 1.526,00 |
| 01.09.2025 | 97,74 | 99,03 | 97,25 | 98,22 | 0,85% | 3.200,00 |
| 29.08.2025 | 100,80 | 101,33 | 96,05 | 97,39 | -3,00% | 2.936,00 |
| 28.08.2025 | 99,00 | 107,35 | 98,50 | 100,40 | 2,38% | 13.228,00 |
| 27.08.2025 | 99,00 | 99,70 | 98,03 | 98,07 | -1,27% | 1.434,00 |
| 26.08.2025 | 99,65 | 99,85 | 97,91 | 99,33 | -0,37% | 2.373,00 |
| 25.08.2025 | 102,00 | 102,00 | 99,55 | 99,70 | -1,85% | 2.920,00 |
| 22.08.2025 | 100,95 | 102,58 | 100,70 | 101,58 | 0,49% | 647,00 |
| 21.08.2025 | 103,05 | 103,25 | 100,23 | 101,08 | -1,94% | 1.519,00 |
| 20.08.2025 | 99,62 | 103,33 | 99,52 | 103,08 | 3,32% | 7.686,00 |
| 19.08.2025 | 97,81 | 101,25 | 97,62 | 99,76 | 1,90% | 4.324,00 |
| 18.08.2025 | 98,52 | 98,64 | 96,80 | 97,90 | -0,46% | 970,00 |
| 15.08.2025 | 96,89 | 98,98 | 95,59 | 98,35 | 1,43% | 3.070,00 |