142,075€
0,26%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 142,05 | 142,40 | 142,05 | 142,40 | 0,49% | 12,00 |
| 25.04.2024 | 142,45 | 144,00 | 141,15 | 141,70 | -1,80% | 221,00 |
| 24.04.2024 | 145,20 | 145,20 | 144,30 | 144,30 | -0,62% | 134,00 |
| 23.04.2024 | 145,30 | 146,05 | 144,95 | 145,20 | 0,55% | 79,00 |
| 22.04.2024 | 146,30 | 146,30 | 143,70 | 144,40 | -0,24% | 379,00 |
| 19.04.2024 | 141,35 | 144,75 | 141,35 | 144,75 | 1,01% | 175,00 |
| 18.04.2024 | 142,40 | 143,30 | 142,40 | 143,30 | 2,58% | 25,00 |
| 17.04.2024 | 139,20 | 139,70 | 139,20 | 139,70 | -0,32% | 2,00 |
| 16.04.2024 | 139,80 | 140,15 | 139,80 | 140,15 | -0,25% | 115,00 |
| 15.04.2024 | 141,40 | 141,45 | 140,00 | 140,50 | -1,06% | 199,00 |
| 12.04.2024 | 143,55 | 143,55 | 141,50 | 142,00 | -0,80% | 110,00 |
| 11.04.2024 | 143,80 | 144,00 | 143,10 | 143,15 | -0,21% | 189,00 |
| 10.04.2024 | 145,00 | 145,00 | 143,45 | 143,45 | -1,00% | 40,00 |
| 09.04.2024 | 142,85 | 145,60 | 142,85 | 144,90 | 1,22% | 67,00 |
| 08.04.2024 | 141,80 | 143,15 | 141,70 | 143,15 | 0,81% | 122,00 |
| 05.04.2024 | 143,20 | 143,20 | 141,10 | 142,00 | -2,07% | 333,00 |
| 04.04.2024 | 146,55 | 146,55 | 145,00 | 145,00 | -2,03% | 22,00 |
| 03.04.2024 | 148,00 | 148,00 | 148,00 | 148,00 | -0,60% | 3,00 |
| 02.04.2024 | 150,10 | 150,10 | 148,30 | 148,90 | -0,87% | 26,00 |
| 28.03.2024 | 149,45 | 150,20 | 149,45 | 150,20 | 0,57% | 10,00 |
| 27.03.2024 | 149,35 | 149,35 | 149,35 | 149,35 | 1,98% | - |
| 26.03.2024 | 146,45 | 146,45 | 146,45 | 146,45 | -0,44% | - |
| 25.03.2024 | 147,90 | 148,20 | 145,30 | 147,10 | -0,24% | 1.163,00 |
| 22.03.2024 | 146,65 | 147,90 | 146,65 | 147,45 | -0,14% | 45,00 |
| 21.03.2024 | 149,15 | 149,15 | 147,65 | 147,65 | 0,96% | 4,00 |
| 20.03.2024 | 147,00 | 147,00 | 144,85 | 146,25 | -0,91% | 63,00 |
| 19.03.2024 | 148,35 | 148,35 | 147,60 | 147,60 | -1,27% | 14,00 |
| 18.03.2024 | 151,70 | 151,70 | 149,50 | 149,50 | -1,84% | 10,00 |
| 15.03.2024 | 151,80 | 152,30 | 151,80 | 152,30 | -1,58% | 307,00 |
| 14.03.2024 | 151,50 | 154,75 | 151,50 | 154,75 | 2,35% | 52,00 |
| 13.03.2024 | 151,05 | 152,00 | 150,75 | 151,20 | 0,13% | 51,00 |
| 12.03.2024 | 152,10 | 152,10 | 151,00 | 151,00 | 0,50% | 15,00 |
| 11.03.2024 | 149,80 | 150,25 | 149,80 | 150,25 | 0,23% | 6,00 |
| 08.03.2024 | 150,45 | 150,45 | 149,90 | 149,90 | 0,37% | 14,00 |
| 07.03.2024 | 150,50 | 150,50 | 149,15 | 149,35 | -2,77% | 78,00 |
| 06.03.2024 | 153,60 | 153,60 | 153,60 | 153,60 | -0,45% | - |
| 05.03.2024 | 154,30 | 154,30 | 154,30 | 154,30 | 0,33% | - |
| 04.03.2024 | 156,10 | 156,10 | 153,80 | 153,80 | -0,97% | 11,00 |
| 01.03.2024 | 155,30 | 155,30 | 155,30 | 155,30 | -1,33% | 5,00 |
| 29.02.2024 | 157,15 | 157,40 | 157,15 | 157,40 | -0,47% | 15,00 |
| 28.02.2024 | 159,55 | 159,55 | 158,15 | 158,15 | -1,06% | 47,00 |
| 27.02.2024 | 156,80 | 159,85 | 156,80 | 159,85 | 1,65% | 114,00 |
| 26.02.2024 | 157,45 | 157,45 | 157,25 | 157,25 | -0,88% | 67,00 |
| 23.02.2024 | 160,40 | 160,40 | 158,20 | 158,65 | -0,44% | 12,00 |
| 22.02.2024 | 159,60 | 159,60 | 159,35 | 159,35 | 0,22% | 3,00 |
| 21.02.2024 | 156,40 | 159,00 | 156,40 | 159,00 | 1,24% | 20,00 |
| 20.02.2024 | 157,05 | 157,05 | 157,05 | 157,05 | 0,16% | - |
| 19.02.2024 | 156,80 | 156,80 | 156,80 | 156,80 | -1,54% | - |
| 16.02.2024 | 159,25 | 159,25 | 159,25 | 159,25 | 1,05% | - |
| 15.02.2024 | 159,05 | 159,05 | 157,60 | 157,60 | 2,01% | 112,00 |
| 14.02.2024 | 155,30 | 155,30 | 154,50 | 154,50 | 0,10% | 11,00 |
| 13.02.2024 | 154,35 | 154,35 | 154,35 | 154,35 | -0,52% | - |
| 12.02.2024 | 155,15 | 155,15 | 155,15 | 155,15 | -0,39% | - |
| 09.02.2024 | 156,70 | 156,70 | 155,75 | 155,75 | -0,42% | 3,00 |
| 08.02.2024 | 156,40 | 156,40 | 156,40 | 156,40 | -0,48% | - |
| 07.02.2024 | 157,20 | 157,20 | 157,15 | 157,15 | -0,06% | 5,00 |
| 06.02.2024 | 156,10 | 157,25 | 154,70 | 157,25 | 1,06% | 83,00 |
| 05.02.2024 | 153,80 | 155,60 | 153,80 | 155,60 | 1,30% | 37,00 |
| 02.02.2024 | 153,80 | 154,65 | 152,85 | 153,60 | -0,39% | 26,00 |
| 01.02.2024 | 152,05 | 154,20 | 152,05 | 154,20 | 1,21% | 9,00 |
| 31.01.2024 | 153,25 | 153,25 | 152,35 | 152,35 | 0,63% | 134,00 |
| 30.01.2024 | 154,70 | 154,70 | 151,40 | 151,40 | -2,16% | 23,00 |
| 29.01.2024 | 157,60 | 157,60 | 154,75 | 154,75 | -1,05% | 10,00 |
| 26.01.2024 | 146,60 | 156,40 | 146,60 | 156,40 | 7,53% | 140,00 |
| 25.01.2024 | 143,50 | 145,45 | 143,50 | 145,45 | 0,73% | 5,00 |
| 24.01.2024 | 143,35 | 144,40 | 143,35 | 144,40 | 1,33% | 135,00 |
| 23.01.2024 | 141,40 | 142,50 | 141,40 | 142,50 | 1,17% | 60,00 |
| 22.01.2024 | 142,60 | 142,95 | 140,85 | 140,85 | -1,61% | 96,00 |
| 19.01.2024 | 143,40 | 143,40 | 141,90 | 143,15 | -0,17% | 86,00 |
| 18.01.2024 | 145,70 | 145,70 | 143,40 | 143,40 | -1,27% | 165,00 |
| 17.01.2024 | 145,75 | 145,75 | 145,25 | 145,25 | -0,89% | 8,00 |
| 16.01.2024 | 146,55 | 146,55 | 146,55 | 146,55 | 0,14% | - |
| 15.01.2024 | 148,80 | 148,80 | 146,30 | 146,35 | -1,05% | 41,00 |
| 12.01.2024 | 151,70 | 151,70 | 147,90 | 147,90 | -1,37% | 75,00 |
| 11.01.2024 | 149,20 | 149,95 | 149,20 | 149,95 | 0,64% | 24,00 |
| 10.01.2024 | 148,50 | 149,80 | 148,50 | 149,00 | 0,61% | 34,00 |
| 09.01.2024 | 149,60 | 149,60 | 148,10 | 148,10 | -0,57% | 15,00 |
| 08.01.2024 | 146,70 | 148,95 | 146,70 | 148,95 | 0,74% | 151,00 |
| 05.01.2024 | 151,65 | 151,65 | 143,95 | 147,85 | -3,18% | 461,00 |
| 04.01.2024 | 152,10 | 153,90 | 152,10 | 152,70 | 0,23% | 34,00 |
| 03.01.2024 | 155,40 | 155,40 | 152,35 | 152,35 | -2,50% | 11,00 |
| 02.01.2024 | 159,70 | 159,70 | 153,90 | 156,25 | -2,37% | 114,00 |
| 29.12.2023 | 160,30 | 160,55 | 160,05 | 160,05 | -0,68% | 11,00 |
| 28.12.2023 | 162,70 | 162,70 | 161,15 | 161,15 | -0,06% | 116,00 |
| 27.12.2023 | 162,90 | 163,20 | 161,10 | 161,25 | 0,03% | 322,00 |
| 22.12.2023 | 160,25 | 161,20 | 160,25 | 161,20 | 0,16% | 7,00 |
| 21.12.2023 | 160,85 | 160,95 | 159,70 | 160,95 | 0,31% | 23,00 |
| 20.12.2023 | 162,20 | 162,20 | 160,45 | 160,45 | -1,29% | 48,00 |
| 19.12.2023 | 162,30 | 162,55 | 162,30 | 162,55 | -0,03% | 70,00 |
| 18.12.2023 | 162,60 | 162,60 | 162,60 | 162,60 | -0,31% | - |
| 15.12.2023 | 162,95 | 163,10 | 162,65 | 163,10 | 4,12% | 30,00 |
| 14.12.2023 | 156,65 | 156,65 | 156,65 | 156,65 | 0,64% | - |
| 13.12.2023 | 155,65 | 155,65 | 155,65 | 155,65 | -0,70% | - |
| 12.12.2023 | 156,80 | 156,80 | 156,75 | 156,75 | -0,57% | 25,00 |
| 11.12.2023 | 157,50 | 157,70 | 157,50 | 157,65 | 0,00% | 52,00 |
| 08.12.2023 | 157,65 | 157,65 | 157,65 | 157,65 | 0,10% | - |
| 07.12.2023 | 158,05 | 158,05 | 157,50 | 157,50 | -0,38% | 21,00 |
| 06.12.2023 | 160,45 | 160,45 | 158,05 | 158,10 | -0,60% | 52,00 |
| 05.12.2023 | 158,10 | 159,05 | 158,10 | 159,05 | 0,66% | 10,00 |
| 04.12.2023 | 159,10 | 159,10 | 158,00 | 158,00 | 0,13% | 47,00 |