Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 63,54 | 63,54 | 63,00 | 63,00 | -0,72% | 2.233,00 |
| 23.03.2026 | 64,24 | 64,24 | 62,74 | 63,46 | -2,22% | 2.530,00 |
| 20.03.2026 | 65,68 | 65,68 | 64,90 | 64,90 | -1,67% | 230,00 |
| 19.03.2026 | 66,44 | 66,44 | 65,74 | 66,00 | -3,34% | 400,00 |
| 18.03.2026 | 69,06 | 69,06 | 68,24 | 68,28 | 0,80% | 550,00 |
| 17.03.2026 | 67,48 | 67,74 | 67,48 | 67,74 | -0,53% | 15,00 |
| 16.03.2026 | 68,96 | 68,96 | 67,18 | 68,10 | -0,87% | 648,00 |
| 13.03.2026 | 68,38 | 69,22 | 66,78 | 68,70 | 1,03% | 1.699,00 |
| 12.03.2026 | 71,10 | 71,10 | 68,00 | 68,00 | -5,13% | 2.054,00 |
| 11.03.2026 | 72,32 | 72,56 | 71,56 | 71,68 | -0,99% | 110,00 |
| 10.03.2026 | 72,16 | 72,94 | 72,16 | 72,40 | -0,60% | 381,00 |
| 09.03.2026 | 73,08 | 73,18 | 72,50 | 72,84 | -0,11% | 1.237,00 |
| 06.03.2026 | 74,16 | 74,16 | 72,92 | 72,92 | -0,74% | 41,00 |
| 05.03.2026 | 72,72 | 73,92 | 72,72 | 73,46 | 0,66% | 875,00 |
| 04.03.2026 | 74,80 | 75,26 | 72,98 | 72,98 | -3,47% | 288,00 |
| 03.03.2026 | 76,70 | 76,70 | 75,52 | 75,60 | -2,22% | 26,00 |
| 02.03.2026 | 76,78 | 77,32 | 76,28 | 77,32 | -0,77% | 1.010,00 |
| 27.02.2026 | 75,98 | 78,20 | 75,98 | 77,92 | 2,55% | 712,00 |
| 26.02.2026 | 77,42 | 77,42 | 75,98 | 75,98 | -2,99% | 160,00 |
| 25.02.2026 | 84,14 | 84,14 | 78,32 | 78,32 | -7,25% | 463,00 |
| 24.02.2026 | 84,48 | 84,48 | 84,42 | 84,44 | 1,10% | 117,00 |
| 23.02.2026 | 86,14 | 86,14 | 83,52 | 83,52 | -3,65% | 266,00 |
| 20.02.2026 | 83,72 | 87,30 | 83,72 | 86,68 | 3,56% | 505,00 |
| 19.02.2026 | 82,74 | 83,70 | 82,74 | 83,70 | 2,57% | 17,00 |
| 18.02.2026 | 84,70 | 84,70 | 80,96 | 81,60 | -3,68% | 165,00 |
| 17.02.2026 | 84,96 | 84,96 | 84,72 | 84,72 | -0,47% | 100,00 |
| 16.02.2026 | 84,80 | 85,12 | 84,48 | 85,12 | -0,19% | 3.249,00 |
| 13.02.2026 | 84,96 | 85,30 | 84,88 | 85,28 | 0,38% | 555,00 |
| 12.02.2026 | 84,28 | 85,10 | 84,28 | 84,96 | 1,26% | 225,00 |
| 11.02.2026 | 82,60 | 83,90 | 82,60 | 83,90 | 1,82% | 207,00 |
| 10.02.2026 | 80,06 | 82,70 | 80,06 | 82,40 | 2,74% | 623,00 |
| 09.02.2026 | 80,94 | 80,94 | 80,20 | 80,20 | -1,26% | 78,00 |
| 06.02.2026 | 80,32 | 81,22 | 80,32 | 81,22 | 1,53% | 100,00 |
| 05.02.2026 | 80,22 | 80,48 | 79,64 | 80,00 | 2,93% | 759,00 |
| 04.02.2026 | 76,34 | 77,72 | 76,34 | 77,72 | 1,81% | 109,00 |
| 03.02.2026 | 74,80 | 76,34 | 74,80 | 76,34 | 2,20% | 350,00 |
| 02.02.2026 | 75,10 | 75,82 | 74,50 | 74,70 | 0,30% | 367,00 |
| 30.01.2026 | 74,16 | 74,48 | 74,08 | 74,48 | -1,22% | 300,00 |
| 29.01.2026 | 74,96 | 77,62 | 74,96 | 75,40 | 1,45% | 49,00 |
| 28.01.2026 | 72,80 | 74,32 | 72,80 | 74,32 | 1,31% | 784,00 |
| 27.01.2026 | 75,50 | 75,50 | 73,30 | 73,36 | -2,50% | 737,00 |
| 26.01.2026 | 75,70 | 75,70 | 75,20 | 75,24 | -1,57% | 290,00 |
| 23.01.2026 | 76,44 | 76,44 | 76,44 | 76,44 | -0,36% | - |
| 22.01.2026 | 76,86 | 76,86 | 76,54 | 76,72 | -0,44% | 602,00 |
| 21.01.2026 | 73,58 | 77,06 | 73,58 | 77,06 | 4,33% | 350,00 |
| 20.01.2026 | 72,90 | 73,86 | 72,56 | 73,86 | 0,41% | 490,00 |
| 19.01.2026 | 73,98 | 73,98 | 73,10 | 73,56 | -2,28% | 590,00 |
| 16.01.2026 | 75,70 | 76,14 | 75,22 | 75,28 | -0,50% | 490,00 |
| 15.01.2026 | 75,98 | 75,98 | 75,32 | 75,66 | 0,19% | 425,00 |
| 14.01.2026 | 75,92 | 75,94 | 74,88 | 75,52 | -0,05% | 598,00 |
| 13.01.2026 | 74,60 | 75,56 | 74,60 | 75,56 | 1,48% | 157,00 |
| 12.01.2026 | 74,62 | 75,00 | 73,90 | 74,46 | -0,85% | 1.592,00 |
| 09.01.2026 | 74,50 | 75,48 | 74,50 | 75,10 | -0,56% | 116,00 |
| 08.01.2026 | 72,14 | 75,52 | 72,14 | 75,52 | 4,57% | 203,00 |
| 07.01.2026 | 73,48 | 73,48 | 72,04 | 72,22 | -1,01% | 194,00 |
| 06.01.2026 | 73,76 | 73,76 | 72,96 | 72,96 | -0,84% | 12,00 |
| 05.01.2026 | 73,78 | 73,78 | 72,08 | 73,58 | 0,30% | 561,00 |
| 02.01.2026 | 72,92 | 73,36 | 72,66 | 73,36 | 0,38% | 252,00 |
| 30.12.2025 | 72,88 | 73,08 | 72,80 | 73,08 | 0,38% | 275,00 |
| 29.12.2025 | 73,54 | 73,54 | 72,74 | 72,80 | -1,11% | 501,00 |
| 23.12.2025 | 74,00 | 74,02 | 73,00 | 73,62 | -1,26% | 1.250,00 |
| 22.12.2025 | 76,00 | 76,00 | 74,02 | 74,56 | -2,08% | 763,00 |
| 19.12.2025 | 76,46 | 76,46 | 76,04 | 76,14 | -1,12% | 400,00 |
| 18.12.2025 | 76,72 | 77,60 | 76,72 | 77,00 | -0,54% | 127,00 |
| 17.12.2025 | 77,80 | 77,80 | 76,44 | 77,42 | -0,67% | 110,00 |
| 16.12.2025 | 76,12 | 77,94 | 75,92 | 77,94 | 2,63% | 200,00 |
| 15.12.2025 | 76,90 | 76,90 | 75,82 | 75,94 | 0,42% | 2.389,00 |
| 12.12.2025 | 76,22 | 76,22 | 75,36 | 75,62 | -0,29% | 33,00 |
| 11.12.2025 | 74,16 | 75,84 | 74,16 | 75,84 | 2,85% | 600,00 |
| 10.12.2025 | 73,66 | 74,08 | 73,14 | 73,74 | -1,10% | 1.413,00 |
| 09.12.2025 | 75,40 | 75,66 | 73,90 | 74,56 | -0,53% | 3.047,00 |
| 08.12.2025 | 77,30 | 77,30 | 74,96 | 74,96 | -3,43% | 590,00 |
| 05.12.2025 | 76,54 | 77,62 | 76,54 | 77,62 | 1,20% | 158,00 |
| 04.12.2025 | 78,02 | 78,02 | 76,16 | 76,70 | -1,01% | 2.325,00 |
| 03.12.2025 | 77,48 | 77,48 | 77,48 | 77,48 | -0,13% | - |
| 02.12.2025 | 78,60 | 78,60 | 77,28 | 77,58 | 0,13% | 234,00 |
| 01.12.2025 | 77,48 | 77,48 | 77,48 | 77,48 | 0,05% | - |
| 28.11.2025 | 77,54 | 77,56 | 77,00 | 77,44 | -0,41% | 370,00 |
| 27.11.2025 | 77,48 | 77,96 | 77,48 | 77,76 | 0,96% | 330,00 |
| 26.11.2025 | 78,80 | 79,00 | 76,50 | 77,02 | -1,81% | 1.782,00 |
| 25.11.2025 | 78,44 | 78,44 | 78,44 | 78,44 | -0,33% | - |
| 24.11.2025 | 79,32 | 79,32 | 78,70 | 78,70 | 0,61% | 225,00 |
| 21.11.2025 | 78,22 | 78,22 | 78,22 | 78,22 | -0,58% | - |
| 20.11.2025 | 78,80 | 78,80 | 78,48 | 78,68 | -0,15% | 27,00 |
| 19.11.2025 | 78,26 | 78,80 | 78,12 | 78,80 | -0,40% | 110,00 |
| 18.11.2025 | 80,36 | 80,94 | 78,00 | 79,12 | -3,28% | 720,00 |
| 17.11.2025 | 81,90 | 81,90 | 81,80 | 81,80 | -0,63% | 190,00 |
| 14.11.2025 | 82,12 | 83,06 | 82,12 | 82,32 | -0,36% | 136,00 |
| 13.11.2025 | 84,14 | 84,14 | 81,82 | 82,62 | -2,04% | 559,00 |
| 12.11.2025 | 84,34 | 84,34 | 84,34 | 84,34 | 0,72% | 12,00 |
| 11.11.2025 | 83,74 | 83,74 | 83,74 | 83,74 | 0,36% | - |
| 10.11.2025 | 83,32 | 83,58 | 83,32 | 83,44 | -0,07% | 116,00 |
| 07.11.2025 | 81,66 | 83,50 | 80,90 | 83,50 | 2,73% | 193,00 |
| 06.11.2025 | 85,12 | 85,12 | 81,28 | 81,28 | -3,42% | 509,00 |
| 05.11.2025 | 83,42 | 84,16 | 82,54 | 84,16 | -0,31% | 160,00 |
| 04.11.2025 | 83,76 | 84,42 | 83,76 | 84,42 | -0,68% | 25,00 |
| 03.11.2025 | 84,72 | 85,66 | 84,72 | 85,00 | -0,16% | 616,00 |
| 31.10.2025 | 85,14 | 85,14 | 85,14 | 85,14 | 0,02% | 18,00 |
| 30.10.2025 | 85,62 | 85,62 | 85,12 | 85,12 | -1,00% | 10,00 |
| 29.10.2025 | 87,14 | 87,14 | 85,70 | 85,98 | -1,49% | 305,00 |