79,090€
-3,31%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 80,70 | 80,98 | 77,98 | 79,05 | -3,36% | 655,00 |
| 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 |
| 28.10.2025 | 86,52 | 87,28 | 86,52 | 87,28 | 0,95% | 74,00 |
| 27.10.2025 | 89,26 | 89,26 | 86,26 | 86,46 | -2,48% | 1.012,00 |
| 24.10.2025 | 88,72 | 88,72 | 88,58 | 88,66 | -0,61% | 245,00 |
| 23.10.2025 | 90,36 | 90,56 | 89,20 | 89,20 | 0,41% | 520,00 |
| 22.10.2025 | 88,84 | 88,84 | 88,84 | 88,84 | -0,47% | - |
| 21.10.2025 | 89,54 | 89,60 | 89,26 | 89,26 | -0,40% | 18,00 |
| 20.10.2025 | 89,68 | 89,68 | 88,70 | 89,62 | 0,74% | 83,00 |
| 17.10.2025 | 85,58 | 88,96 | 85,58 | 88,96 | 2,56% | 1.706,00 |
| 16.10.2025 | 83,12 | 87,32 | 83,00 | 86,74 | 3,68% | 872,00 |
| 15.10.2025 | 83,22 | 83,66 | 83,10 | 83,66 | 0,80% | 165,00 |
| 14.10.2025 | 83,20 | 83,26 | 82,60 | 83,00 | 0,00% | 2.735,00 |
| 13.10.2025 | 84,04 | 84,04 | 83,00 | 83,00 | -2,99% | 225,00 |
| 10.10.2025 | 85,08 | 85,62 | 84,82 | 85,56 | 0,94% | 329,00 |
| 09.10.2025 | 85,64 | 85,64 | 84,76 | 84,76 | -0,19% | 60,00 |
| 08.10.2025 | 84,92 | 84,92 | 84,50 | 84,92 | 0,24% | 128,00 |
| 07.10.2025 | 84,72 | 84,72 | 84,72 | 84,72 | 0,79% | - |
| 06.10.2025 | 84,64 | 84,82 | 83,10 | 84,06 | -0,54% | 425,00 |
| 03.10.2025 | 83,88 | 84,52 | 83,88 | 84,52 | 0,26% | 95,00 |
| 02.10.2025 | 83,58 | 84,36 | 83,02 | 84,30 | 1,54% | 1.936,00 |
| 01.10.2025 | 83,22 | 83,60 | 82,76 | 83,02 | 0,29% | 294,00 |
| 30.09.2025 | 83,62 | 83,62 | 81,98 | 82,78 | -0,86% | 297,00 |
| 29.09.2025 | 84,36 | 84,36 | 83,38 | 83,50 | 0,31% | 129,00 |
| 26.09.2025 | 85,58 | 85,58 | 83,06 | 83,24 | -3,34% | 188,00 |
| 25.09.2025 | 86,50 | 86,50 | 86,10 | 86,12 | -0,30% | 300,00 |
| 24.09.2025 | 87,48 | 87,48 | 86,00 | 86,38 | -1,12% | 1.473,00 |
| 23.09.2025 | 86,80 | 87,94 | 86,80 | 87,36 | -1,44% | 110,00 |
| 22.09.2025 | 88,96 | 88,96 | 88,44 | 88,64 | -0,61% | 7,00 |
| 19.09.2025 | 89,18 | 89,18 | 89,18 | 89,18 | -0,91% | - |
| 18.09.2025 | 90,00 | 90,00 | 90,00 | 90,00 | -0,04% | - |
| 17.09.2025 | 89,58 | 90,04 | 89,00 | 90,04 | 0,56% | 455,00 |
| 16.09.2025 | 90,84 | 90,84 | 88,90 | 89,54 | -1,45% | 532,00 |
| 15.09.2025 | 90,86 | 90,86 | 90,86 | 90,86 | 0,96% | - |
| 12.09.2025 | 91,56 | 91,56 | 90,00 | 90,00 | -1,37% | 50,00 |
| 11.09.2025 | 91,88 | 93,03 | 91,24 | 91,25 | -0,34% | - |
| 10.09.2025 | 93,50 | 93,50 | 91,56 | 91,56 | -3,46% | 70,00 |
| 09.09.2025 | 95,27 | 95,64 | 93,53 | 94,84 | -0,20% | 62,00 |
| 08.09.2025 | 96,32 | 96,53 | 94,70 | 95,03 | -1,40% | 105,00 |
| 05.09.2025 | 96,76 | 96,76 | 96,38 | 96,38 | -3,10% | 10,00 |
| 04.09.2025 | 99,46 | 99,46 | 99,46 | 99,46 | 0,12% | - |
| 03.09.2025 | 98,58 | 99,34 | 98,58 | 99,34 | 1,57% | 30,00 |
| 02.09.2025 | 97,80 | 97,80 | 97,80 | 97,80 | -0,49% | - |
| 01.09.2025 | 97,54 | 98,28 | 97,54 | 98,28 | -1,05% | 280,00 |
| 29.08.2025 | 101,15 | 101,15 | 99,32 | 99,32 | -1,42% | 34,00 |
| 28.08.2025 | 98,00 | 107,00 | 98,00 | 100,75 | 2,14% | 540,00 |
| 27.08.2025 | 98,64 | 98,64 | 98,64 | 98,64 | -0,78% | - |
| 26.08.2025 | 99,42 | 99,42 | 99,42 | 99,42 | -1,27% | - |
| 25.08.2025 | 101,65 | 101,65 | 100,70 | 100,70 | -0,93% | 65,00 |
| 22.08.2025 | 100,90 | 101,65 | 100,90 | 101,65 | -0,20% | 4,00 |
| 21.08.2025 | 102,80 | 102,80 | 101,85 | 101,85 | -0,20% | 30,00 |
| 20.08.2025 | 99,74 | 103,45 | 99,74 | 102,05 | 4,54% | 330,00 |
| 19.08.2025 | 97,62 | 97,62 | 97,62 | 97,62 | -0,69% | - |
| 18.08.2025 | 98,32 | 98,32 | 98,30 | 98,30 | 0,00% | 100,00 |
| 15.08.2025 | 96,88 | 98,42 | 96,00 | 98,30 | 1,53% | 4.103,00 |
| 14.08.2025 | 96,40 | 96,82 | 96,40 | 96,82 | 0,62% | 65,00 |
| 13.08.2025 | 96,22 | 96,22 | 96,22 | 96,22 | 0,21% | - |
| 12.08.2025 | 96,40 | 96,40 | 96,02 | 96,02 | 0,04% | 7,00 |
| 11.08.2025 | 95,98 | 95,98 | 95,98 | 95,98 | -0,54% | - |
| 08.08.2025 | 94,78 | 96,50 | 94,78 | 96,50 | 1,49% | 121,00 |
| 07.08.2025 | 92,98 | 95,20 | 92,98 | 95,08 | 2,06% | 180,00 |
| 06.08.2025 | 90,80 | 93,16 | 90,80 | 93,16 | 2,53% | 20,00 |
| 05.08.2025 | 89,76 | 91,04 | 89,70 | 90,86 | 0,98% | 584,00 |
| 04.08.2025 | 89,98 | 89,98 | 89,98 | 89,98 | -0,95% | 2,00 |
| 01.08.2025 | 90,04 | 90,84 | 90,04 | 90,84 | -0,07% | 46,00 |
| 31.07.2025 | 94,64 | 94,64 | 90,90 | 90,90 | -3,79% | 200,00 |
| 30.07.2025 | 94,48 | 94,48 | 94,48 | 94,48 | -0,42% | - |
| 29.07.2025 | 96,96 | 97,20 | 94,88 | 94,88 | -4,10% | 302,00 |
| 28.07.2025 | 102,15 | 102,20 | 98,94 | 98,94 | -0,64% | 23,00 |
| 25.07.2025 | 97,10 | 99,58 | 97,10 | 99,58 | 0,59% | 10,00 |
| 24.07.2025 | 96,90 | 99,00 | 96,90 | 99,00 | 2,27% | 12,00 |
| 23.07.2025 | 94,76 | 96,80 | 94,76 | 96,80 | 1,13% | 5,00 |
| 22.07.2025 | 93,44 | 95,72 | 93,44 | 95,72 | 2,46% | 106,00 |
| 21.07.2025 | 94,24 | 94,24 | 93,42 | 93,42 | -0,43% | 11,00 |
| 18.07.2025 | 93,42 | 94,82 | 93,42 | 93,82 | 0,99% | 115,00 |
| 17.07.2025 | 92,78 | 92,90 | 92,78 | 92,90 | -0,09% | - |
| 16.07.2025 | 92,98 | 92,98 | 92,98 | 92,98 | -1,57% | - |
| 15.07.2025 | 93,92 | 94,74 | 93,92 | 94,46 | 1,35% | 131,00 |
| 14.07.2025 | 93,92 | 93,92 | 93,00 | 93,20 | -2,37% | 160,00 |
| 11.07.2025 | 96,06 | 96,06 | 95,32 | 95,46 | 0,74% | 125,00 |
| 10.07.2025 | 92,48 | 95,90 | 92,48 | 94,76 | 2,44% | 91,00 |
| 09.07.2025 | 92,26 | 92,50 | 92,26 | 92,50 | 3,40% | 30,00 |
| 08.07.2025 | 89,46 | 89,46 | 89,46 | 89,46 | 0,13% | - |
| 07.07.2025 | 89,84 | 89,84 | 89,34 | 89,34 | -1,00% | 25,00 |
| 04.07.2025 | 89,72 | 90,24 | 89,62 | 90,24 | -0,84% | 60,00 |
| 03.07.2025 | 91,20 | 91,20 | 91,00 | 91,00 | 0,49% | 100,00 |
| 02.07.2025 | 87,96 | 90,56 | 87,96 | 90,56 | 6,27% | 95,00 |