67,740€
0,62%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 67,73 | 67,93 | 67,13 | 67,64 | 0,48% | 1.860,00 |
| 30.07.2026 | 67,71 | 69,57 | 67,20 | 67,32 | -0,36% | 14.065,00 |
| 29.07.2026 | 66,74 | 68,42 | 66,12 | 67,56 | 0,97% | 4.759,00 |
| 28.07.2026 | 64,65 | 67,98 | 64,58 | 66,91 | 2,91% | 9.444,00 |
| 27.07.2026 | 63,42 | 65,24 | 63,12 | 65,02 | 4,20% | 9.538,00 |
| 24.07.2026 | 62,32 | 63,14 | 61,92 | 62,40 | -0,16% | 3.572,00 |
| 23.07.2026 | 63,44 | 63,86 | 61,19 | 62,50 | -1,06% | 7.308,00 |
| 22.07.2026 | 63,00 | 64,60 | 62,29 | 63,17 | -5,12% | 7.736,00 |
| 21.07.2026 | 65,69 | 66,78 | 64,57 | 66,58 | 1,93% | 6.024,00 |
| 20.07.2026 | 65,65 | 65,87 | 64,44 | 65,32 | 0,18% | 8.786,00 |
| 17.07.2026 | 65,31 | 66,82 | 65,06 | 65,20 | -0,91% | 4.031,00 |
| 16.07.2026 | 64,16 | 66,16 | 63,83 | 65,80 | 2,14% | 6.268,00 |
| 15.07.2026 | 63,81 | 64,82 | 62,94 | 64,42 | 1,42% | 2.652,00 |
| 14.07.2026 | 63,88 | 64,07 | 62,87 | 63,52 | 0,02% | 7.797,00 |
| 13.07.2026 | 64,05 | 65,05 | 63,12 | 63,51 | -1,26% | 8.755,00 |
| 10.07.2026 | 63,43 | 64,50 | 63,26 | 64,32 | 1,26% | 4.637,00 |
| 09.07.2026 | 64,82 | 64,86 | 62,65 | 63,52 | -1,61% | 4.128,00 |
| 08.07.2026 | 65,75 | 65,84 | 63,83 | 64,56 | -2,45% | 5.422,00 |
| 07.07.2026 | 62,33 | 66,46 | 62,26 | 66,18 | 6,26% | 17.017,00 |
| 06.07.2026 | 64,25 | 64,67 | 62,02 | 62,28 | -2,95% | 5.762,00 |
| 03.07.2026 | 64,89 | 65,04 | 63,32 | 64,17 | -0,57% | 2.261,00 |
| 02.07.2026 | 61,94 | 65,93 | 61,76 | 64,54 | 4,65% | 8.853,00 |
| 01.07.2026 | 63,87 | 63,92 | 61,41 | 61,67 | -3,58% | 10.915,00 |
| 30.06.2026 | 64,81 | 64,90 | 63,64 | 63,96 | -1,11% | 2.113,00 |
| 29.06.2026 | 65,67 | 66,55 | 64,60 | 64,68 | -2,03% | 2.014,00 |
| 26.06.2026 | 65,10 | 66,65 | 65,10 | 66,02 | 0,81% | 1.772,00 |
| 25.06.2026 | 66,41 | 67,06 | 65,36 | 65,49 | -0,77% | 2.034,00 |
| 24.06.2026 | 64,36 | 66,42 | 63,98 | 66,00 | 2,07% | 3.503,00 |
| 23.06.2026 | 62,54 | 64,93 | 62,38 | 64,66 | 2,50% | 3.057,00 |
| 22.06.2026 | 63,86 | 64,34 | 62,36 | 63,08 | -1,13% | 3.355,00 |
| 19.06.2026 | 63,57 | 64,14 | 63,20 | 63,80 | 0,06% | 1.823,00 |
| 18.06.2026 | 62,79 | 63,98 | 61,22 | 63,76 | 1,92% | 16.575,00 |
| 17.06.2026 | 63,07 | 63,95 | 62,38 | 62,56 | -1,20% | 4.006,00 |
| 16.06.2026 | 62,77 | 63,84 | 62,64 | 63,32 | 0,02% | 4.639,00 |
| 15.06.2026 | 64,35 | 65,26 | 63,20 | 63,31 | -0,77% | 3.563,00 |
| 12.06.2026 | 63,85 | 64,75 | 63,15 | 63,80 | 0,16% | 4.487,00 |
| 11.06.2026 | 63,19 | 64,06 | 62,33 | 63,70 | 0,66% | 5.399,00 |
| 10.06.2026 | 63,10 | 63,51 | 62,51 | 63,28 | -0,89% | 4.823,00 |
| 09.06.2026 | 62,30 | 64,19 | 61,47 | 63,85 | 2,98% | 7.358,00 |
| 08.06.2026 | 62,13 | 62,91 | 61,75 | 62,00 | -0,90% | 5.174,00 |
| 05.06.2026 | 61,51 | 63,14 | 61,30 | 62,56 | 1,43% | 12.362,00 |
| 04.06.2026 | 60,99 | 62,94 | 60,82 | 61,68 | 1,20% | 19.716,00 |
| 03.06.2026 | 61,79 | 62,54 | 60,67 | 60,95 | -1,44% | 6.239,00 |
| 02.06.2026 | 62,23 | 62,55 | 61,32 | 61,84 | -0,66% | 6.450,00 |
| 01.06.2026 | 63,98 | 63,98 | 61,06 | 62,25 | -2,25% | 19.431,00 |
| 29.05.2026 | 64,91 | 65,04 | 63,20 | 63,68 | -1,24% | 4.456,00 |
| 28.05.2026 | 65,99 | 66,46 | 64,01 | 64,48 | -2,77% | 3.546,00 |
| 27.05.2026 | 63,69 | 66,66 | 63,66 | 66,32 | 2,73% | 4.213,00 |
| 26.05.2026 | 65,55 | 65,70 | 64,08 | 64,56 | -1,37% | 4.404,00 |
| 25.05.2026 | 65,05 | 65,89 | 64,91 | 65,46 | 0,55% | 3.535,00 |
| 22.05.2026 | 65,32 | 65,40 | 64,60 | 65,10 | 0,65% | 6.325,00 |
| 21.05.2026 | 63,74 | 65,14 | 63,64 | 64,68 | 0,73% | 2.639,00 |
| 20.05.2026 | 62,78 | 64,22 | 62,18 | 64,21 | 1,74% | 2.232,00 |
| 19.05.2026 | 61,98 | 63,49 | 61,76 | 63,11 | 1,74% | 11.033,00 |
| 18.05.2026 | 61,49 | 62,26 | 60,62 | 62,03 | 0,50% | 9.046,00 |
| 15.05.2026 | 60,83 | 61,88 | 60,72 | 61,72 | 0,39% | 7.382,00 |
| 14.05.2026 | 61,21 | 61,60 | 60,84 | 61,48 | 1,29% | 6.874,00 |
| 13.05.2026 | 62,13 | 62,26 | 60,44 | 60,70 | -0,99% | 9.414,00 |
| 12.05.2026 | 61,64 | 61,88 | 60,92 | 61,31 | -0,92% | 8.524,00 |
| 11.05.2026 | 63,89 | 64,04 | 61,47 | 61,88 | -3,22% | 16.184,00 |
| 08.05.2026 | 64,31 | 64,44 | 63,43 | 63,94 | -0,47% | 2.728,00 |
| 07.05.2026 | 66,33 | 66,55 | 63,88 | 64,24 | -2,71% | 8.621,00 |
| 06.05.2026 | 65,06 | 66,27 | 64,67 | 66,03 | 1,74% | 8.599,00 |
| 05.05.2026 | 63,40 | 65,08 | 63,15 | 64,90 | 3,11% | 1.921,00 |
| 04.05.2026 | 63,31 | 64,11 | 62,82 | 62,94 | 0,00% | 11.393,00 |
| 30.04.2026 | 62,20 | 63,00 | 61,48 | 62,94 | 0,19% | 3.567,00 |
| 29.04.2026 | 65,70 | 66,40 | 61,60 | 62,82 | -2,60% | 16.354,00 |
| 28.04.2026 | 65,12 | 65,20 | 64,26 | 64,50 | -1,04% | 1.770,00 |
| 27.04.2026 | 65,30 | 65,48 | 64,50 | 65,18 | -0,76% | 4.781,00 |
| 24.04.2026 | 66,12 | 66,12 | 64,78 | 65,68 | -0,82% | 2.872,00 |
| 23.04.2026 | 65,50 | 66,22 | 65,26 | 66,22 | 0,52% | 4.356,00 |
| 22.04.2026 | 67,08 | 67,46 | 65,32 | 65,88 | -0,93% | 1.364,00 |
| 21.04.2026 | 67,76 | 68,00 | 66,38 | 66,50 | -1,51% | 3.000,00 |
| 20.04.2026 | 67,26 | 68,10 | 66,82 | 67,52 | 0,18% | 4.735,00 |
| 17.04.2026 | 66,82 | 68,06 | 66,62 | 67,40 | 0,66% | 6.603,00 |
| 16.04.2026 | 67,08 | 67,22 | 65,38 | 66,96 | 0,33% | 7.706,00 |
| 15.04.2026 | 66,74 | 67,40 | 66,24 | 66,74 | -0,33% | 8.540,00 |
| 14.04.2026 | 66,52 | 66,96 | 65,90 | 66,96 | 0,87% | 5.137,00 |
| 13.04.2026 | 65,56 | 66,90 | 64,62 | 66,38 | 0,76% | 8.028,00 |
| 10.04.2026 | 65,34 | 66,22 | 64,62 | 65,88 | 0,89% | 10.611,00 |
| 09.04.2026 | 64,52 | 65,30 | 63,40 | 65,30 | 0,49% | 12.284,00 |
| 08.04.2026 | 66,12 | 66,48 | 64,44 | 64,98 | 1,06% | 12.989,00 |
| 07.04.2026 | 63,92 | 64,30 | 62,50 | 64,30 | 2,03% | 23.372,00 |
| 02.04.2026 | 63,20 | 63,68 | 62,52 | 63,02 | -1,38% | 16.492,00 |
| 01.04.2026 | 65,26 | 65,90 | 62,60 | 63,90 | -1,36% | 9.153,00 |
| 31.03.2026 | 66,18 | 66,88 | 64,28 | 64,78 | -1,91% | 13.302,00 |
| 30.03.2026 | 64,86 | 66,98 | 64,26 | 66,04 | 3,54% | 26.373,00 |
| 27.03.2026 | 59,90 | 65,32 | 59,80 | 63,78 | 4,63% | 27.161,00 |
| 26.03.2026 | 63,72 | 64,60 | 59,28 | 60,96 | -4,57% | 36.965,00 |
| 25.03.2026 | 63,64 | 64,38 | 63,34 | 63,88 | 0,60% | 8.110,00 |
| 24.03.2026 | 63,98 | 64,00 | 62,80 | 63,50 | -0,75% | 8.711,00 |
| 23.03.2026 | 64,82 | 65,00 | 62,76 | 63,98 | -1,60% | 14.543,00 |
| 20.03.2026 | 66,00 | 66,04 | 64,18 | 65,02 | -1,54% | 8.709,00 |
| 19.03.2026 | 66,90 | 66,92 | 65,06 | 66,04 | -1,26% | 14.773,00 |
| 18.03.2026 | 68,88 | 69,60 | 66,70 | 66,88 | -2,39% | 9.361,00 |
| 17.03.2026 | 67,88 | 68,72 | 67,70 | 68,52 | 0,26% | 6.451,00 |
| 16.03.2026 | 69,56 | 70,18 | 67,00 | 68,34 | 0,03% | 10.337,00 |
| 13.03.2026 | 68,48 | 69,30 | 66,72 | 68,32 | -0,44% | 17.243,00 |
| 12.03.2026 | 70,68 | 71,54 | 67,66 | 68,62 | -3,81% | 28.415,00 |
| 11.03.2026 | 72,20 | 72,84 | 71,30 | 71,34 | -0,94% | 14.333,00 |