65,240€
0,87%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 65,32 | 65,40 | 65,01 | 65,27 | 0,91% | 870,00 |
| 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 |
| 10.03.2026 | 72,44 | 73,18 | 71,90 | 72,02 | -1,34% | 9.931,00 |
| 09.03.2026 | 73,00 | 73,42 | 71,90 | 73,00 | -0,82% | 18.021,00 |
| 06.03.2026 | 74,26 | 74,40 | 72,90 | 73,60 | -0,67% | 5.083,00 |
| 05.03.2026 | 73,00 | 74,20 | 72,52 | 74,10 | 0,22% | 6.746,00 |
| 04.03.2026 | 74,98 | 75,94 | 72,52 | 73,94 | -2,12% | 12.033,00 |
| 03.03.2026 | 76,60 | 76,80 | 74,90 | 75,54 | -2,93% | 4.422,00 |
| 02.03.2026 | 76,50 | 77,84 | 75,52 | 77,82 | -0,61% | 5.257,00 |
| 27.02.2026 | 75,86 | 78,50 | 75,62 | 78,30 | 3,05% | 5.678,00 |
| 26.02.2026 | 77,20 | 77,76 | 75,86 | 75,98 | -1,32% | 9.184,00 |
| 25.02.2026 | 84,30 | 84,38 | 76,82 | 77,00 | -8,75% | 31.431,00 |
| 24.02.2026 | 84,60 | 85,38 | 83,92 | 84,38 | -0,54% | 15.097,00 |
| 23.02.2026 | 85,96 | 85,96 | 82,60 | 84,84 | -1,94% | 14.140,00 |
| 20.02.2026 | 83,92 | 87,48 | 83,60 | 86,52 | 3,42% | 6.523,00 |
| 19.02.2026 | 82,96 | 85,20 | 81,56 | 83,66 | 0,84% | 15.326,00 |
| 18.02.2026 | 84,82 | 85,28 | 80,52 | 82,96 | -2,40% | 29.924,00 |
| 17.02.2026 | 85,48 | 85,48 | 84,50 | 85,00 | -0,14% | 9.248,00 |
| 16.02.2026 | 85,98 | 85,98 | 84,22 | 85,12 | 0,14% | 5.757,00 |
| 13.02.2026 | 84,54 | 85,54 | 84,06 | 85,00 | 0,66% | 8.170,00 |
| 12.02.2026 | 84,52 | 85,52 | 83,18 | 84,44 | 0,31% | 13.192,00 |
| 11.02.2026 | 82,34 | 84,52 | 82,24 | 84,18 | 1,54% | 13.584,00 |
| 10.02.2026 | 80,30 | 83,06 | 80,18 | 82,90 | 3,37% | 8.256,00 |
| 09.02.2026 | 81,60 | 81,70 | 79,82 | 80,20 | -1,64% | 3.895,00 |
| 06.02.2026 | 80,64 | 81,60 | 79,14 | 81,54 | 2,39% | 11.475,00 |
| 05.02.2026 | 79,76 | 80,70 | 78,92 | 79,64 | 0,10% | 14.973,00 |
| 04.02.2026 | 76,52 | 80,00 | 76,44 | 79,56 | 4,49% | 9.917,00 |
| 03.02.2026 | 75,06 | 76,82 | 74,88 | 76,14 | 2,04% | 6.914,00 |
| 02.02.2026 | 75,02 | 76,24 | 74,50 | 74,62 | -0,67% | 4.257,00 |
| 30.01.2026 | 74,46 | 75,68 | 74,20 | 75,12 | 0,51% | 4.471,00 |
| 29.01.2026 | 74,62 | 78,28 | 73,80 | 74,74 | 0,24% | 15.231,00 |
| 28.01.2026 | 73,40 | 74,66 | 72,26 | 74,56 | 1,89% | 10.892,00 |
| 27.01.2026 | 75,70 | 75,70 | 72,30 | 73,18 | -2,84% | 9.840,00 |
| 26.01.2026 | 75,64 | 75,88 | 75,02 | 75,32 | -0,45% | 3.261,00 |
| 23.01.2026 | 76,72 | 76,72 | 75,36 | 75,66 | -1,48% | 10.763,00 |
| 22.01.2026 | 77,40 | 77,40 | 76,26 | 76,80 | -0,47% | 5.006,00 |
| 21.01.2026 | 73,58 | 77,44 | 73,50 | 77,16 | 5,67% | 12.359,00 |
| 20.01.2026 | 73,14 | 74,20 | 72,54 | 73,02 | -0,84% | 9.234,00 |
| 19.01.2026 | 74,38 | 74,38 | 72,68 | 73,64 | -2,28% | 16.560,00 |
| 16.01.2026 | 75,72 | 76,20 | 74,80 | 75,36 | -0,08% | 12.101,00 |
| 15.01.2026 | 76,16 | 76,22 | 75,20 | 75,42 | -0,42% | 5.129,00 |
| 14.01.2026 | 76,20 | 76,32 | 74,58 | 75,74 | 0,42% | 9.744,00 |
| 13.01.2026 | 74,62 | 76,28 | 74,52 | 75,42 | 0,99% | 6.891,00 |
| 12.01.2026 | 75,44 | 75,44 | 73,72 | 74,68 | -0,29% | 10.248,00 |
| 09.01.2026 | 74,90 | 75,84 | 73,90 | 74,90 | 1,66% | 19.570,00 |
| 08.01.2026 | 72,52 | 75,60 | 72,02 | 73,68 | 1,82% | 20.982,00 |
| 07.01.2026 | 73,34 | 73,60 | 71,34 | 72,36 | -1,42% | 22.887,00 |
| 06.01.2026 | 73,82 | 73,98 | 72,30 | 73,40 | -0,73% | 15.358,00 |
| 05.01.2026 | 74,24 | 74,24 | 72,04 | 73,94 | 1,40% | 24.623,00 |
| 02.01.2026 | 73,20 | 74,40 | 72,46 | 72,92 | -0,16% | 20.050,00 |
| 30.12.2025 | 72,98 | 73,16 | 72,66 | 73,04 | -0,03% | 9.272,00 |
| 29.12.2025 | 73,54 | 73,84 | 72,64 | 73,06 | -1,24% | 27.378,00 |