90,910€
-0,14%
Echtzeit-Aktienkurs PERNOD RICARD O.N.
Bid:
Ask:
Aktienkurse zur PERNOD RICARD O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.08.2025 | 96,45 | 96,98 | 96,32 | 96,96 | 0,13% | 1.063,00 |
| 13.08.2025 | 95,97 | 96,87 | 95,37 | 96,83 | 1,46% | 1.808,00 |
| 12.08.2025 | 96,48 | 96,77 | 95,18 | 95,44 | -0,84% | 4.851,00 |
| 11.08.2025 | 95,92 | 96,64 | 94,80 | 96,25 | 0,38% | 2.024,00 |
| 08.08.2025 | 94,72 | 96,78 | 94,66 | 95,89 | 0,61% | 776,00 |
| 07.08.2025 | 92,96 | 95,45 | 92,67 | 95,31 | 3,09% | 1.772,00 |
| 06.08.2025 | 90,78 | 93,69 | 90,76 | 92,45 | 1,69% | 1.869,00 |
| 05.08.2025 | 89,75 | 91,81 | 89,27 | 90,91 | 1,15% | 1.633,00 |
| 04.08.2025 | 89,89 | 90,09 | 89,14 | 89,88 | 0,18% | 2.170,00 |
| 01.08.2025 | 90,27 | 91,04 | 89,08 | 89,72 | -0,88% | 2.734,00 |
| 31.07.2025 | 94,52 | 94,80 | 90,28 | 90,52 | -4,10% | 3.713,00 |
| 30.07.2025 | 94,63 | 95,61 | 93,97 | 94,39 | -0,31% | 3.294,00 |
| 29.07.2025 | 97,09 | 97,30 | 94,22 | 94,68 | -2,02% | 3.948,00 |
| 28.07.2025 | 102,20 | 102,70 | 96,23 | 96,63 | -2,81% | 6.789,00 |
| 25.07.2025 | 97,38 | 100,85 | 96,80 | 99,42 | 2,25% | 4.116,00 |
| 24.07.2025 | 97,18 | 99,11 | 95,64 | 97,23 | 0,11% | 7.465,00 |
| 23.07.2025 | 96,60 | 97,22 | 94,00 | 97,12 | 1,22% | 5.630,00 |
| 22.07.2025 | 93,14 | 95,99 | 93,02 | 95,95 | 2,92% | 3.580,00 |
| 21.07.2025 | 94,59 | 94,92 | 93,13 | 93,23 | -0,75% | 3.388,00 |
| 18.07.2025 | 93,52 | 94,85 | 93,41 | 93,93 | 0,84% | 1.757,00 |
| 17.07.2025 | 92,79 | 93,41 | 92,02 | 93,15 | 0,25% | 2.972,00 |
| 16.07.2025 | 92,99 | 94,25 | 92,09 | 92,92 | -0,32% | 1.201,00 |
| 15.07.2025 | 94,16 | 94,84 | 92,81 | 93,22 | -0,86% | 2.445,00 |
| 14.07.2025 | 94,42 | 94,96 | 92,52 | 94,03 | -2,46% | 3.529,00 |
| 11.07.2025 | 96,21 | 96,82 | 94,56 | 96,40 | -0,15% | 1.866,00 |
| 10.07.2025 | 93,19 | 96,66 | 92,86 | 96,54 | 3,36% | 5.037,00 |
| 09.07.2025 | 92,25 | 93,80 | 91,08 | 93,40 | 1,14% | 4.790,00 |
| 08.07.2025 | 89,85 | 92,67 | 89,50 | 92,35 | 3,36% | 3.852,00 |
| 07.07.2025 | 90,20 | 90,54 | 88,89 | 89,35 | -0,39% | 2.264,00 |
| 04.07.2025 | 89,69 | 90,99 | 85,96 | 89,70 | -0,38% | 4.360,00 |
| 03.07.2025 | 91,39 | 91,73 | 89,85 | 90,04 | -1,44% | 3.628,00 |
| 02.07.2025 | 87,98 | 91,38 | 87,94 | 91,36 | 3,85% | 22.638,00 |
| 01.07.2025 | 85,02 | 88,86 | 84,29 | 87,97 | 3,02% | 12.278,00 |
| 30.06.2025 | 86,82 | 86,98 | 84,17 | 85,39 | -1,50% | 10.366,00 |
| 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 |