67,460€
-0,12%
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 | 67,85 | 67,89 | 67,16 | 67,48 | -0,09% | 100,00 |
| 30.07.2026 | 67,74 | 67,74 | 67,54 | 67,54 | 0,75% | 300,00 |
| 29.07.2026 | 67,08 | 67,08 | 67,04 | 67,04 | -0,62% | 60,00 |
| 28.07.2026 | 64,64 | 67,46 | 64,64 | 67,46 | 7,59% | 157,00 |
| 27.07.2026 | 62,70 | 62,70 | 62,70 | 62,70 | 0,13% | 10,00 |
| 24.07.2026 | 61,98 | 62,62 | 61,98 | 62,62 | 1,00% | 33,00 |
| 23.07.2026 | 63,02 | 63,02 | 62,00 | 62,00 | -3,00% | 100,00 |
| 22.07.2026 | 62,76 | 63,92 | 62,76 | 63,92 | -1,36% | 85,00 |
| 21.07.2026 | 65,80 | 65,80 | 64,72 | 64,80 | -1,82% | 420,00 |
| 20.07.2026 | 65,40 | 66,00 | 65,12 | 66,00 | 0,98% | 618,00 |
| 17.07.2026 | 65,36 | 65,36 | 65,36 | 65,36 | 1,93% | - |
| 16.07.2026 | 64,02 | 64,12 | 64,02 | 64,12 | 0,19% | 500,00 |
| 15.07.2026 | 63,56 | 64,00 | 63,12 | 64,00 | 1,36% | 720,00 |
| 14.07.2026 | 63,86 | 63,86 | 63,14 | 63,14 | -0,63% | 20,00 |
| 13.07.2026 | 64,32 | 64,32 | 63,54 | 63,54 | -0,19% | 110,00 |
| 10.07.2026 | 63,48 | 63,68 | 63,48 | 63,66 | 1,05% | 201,00 |
| 09.07.2026 | 64,80 | 64,80 | 62,86 | 63,00 | -2,75% | 345,00 |
| 08.07.2026 | 65,74 | 65,74 | 64,78 | 64,78 | 4,18% | 1,00 |
| 07.07.2026 | 62,18 | 62,18 | 62,18 | 62,18 | -0,03% | - |
| 06.07.2026 | 64,08 | 64,48 | 62,20 | 62,20 | -2,11% | 900,00 |
| 03.07.2026 | 64,72 | 64,72 | 63,36 | 63,54 | 0,06% | 422,00 |
| 02.07.2026 | 61,90 | 63,60 | 61,90 | 63,50 | 1,80% | 262,00 |
| 01.07.2026 | 63,82 | 63,82 | 62,12 | 62,38 | -2,83% | 415,00 |
| 30.06.2026 | 64,96 | 64,96 | 64,04 | 64,20 | -1,02% | 725,00 |
| 29.06.2026 | 65,68 | 65,68 | 64,86 | 64,86 | -1,88% | 127,00 |
| 26.06.2026 | 65,40 | 66,34 | 65,32 | 66,10 | -0,06% | 175,00 |
| 25.06.2026 | 66,04 | 66,18 | 65,74 | 66,14 | 0,70% | 150,00 |
| 24.06.2026 | 64,48 | 65,68 | 64,48 | 65,68 | 4,85% | 155,00 |
| 23.06.2026 | 62,64 | 62,64 | 62,64 | 62,64 | -2,00% | - |
| 22.06.2026 | 63,92 | 63,92 | 63,92 | 63,92 | 0,63% | 70,00 |
| 19.06.2026 | 63,64 | 64,12 | 63,52 | 63,52 | -0,72% | 385,00 |
| 18.06.2026 | 62,56 | 63,98 | 61,72 | 63,98 | 1,39% | 60,00 |
| 17.06.2026 | 63,10 | 63,10 | 63,10 | 63,10 | 0,48% | - |
| 16.06.2026 | 62,86 | 62,86 | 62,80 | 62,80 | -1,91% | 100,00 |
| 15.06.2026 | 63,78 | 64,02 | 63,78 | 64,02 | 0,28% | 36,00 |
| 12.06.2026 | 63,66 | 63,84 | 63,66 | 63,84 | 0,85% | 50,00 |
| 11.06.2026 | 63,10 | 63,30 | 63,10 | 63,30 | 0,19% | 240,00 |
| 10.06.2026 | 63,22 | 63,22 | 63,18 | 63,18 | -0,38% | 80,00 |
| 09.06.2026 | 62,22 | 63,42 | 62,22 | 63,42 | 2,39% | 75,00 |
| 08.06.2026 | 61,94 | 61,94 | 61,94 | 61,94 | -0,67% | 10,00 |
| 05.06.2026 | 61,20 | 62,92 | 61,20 | 62,36 | 2,43% | 120,00 |
| 04.06.2026 | 60,88 | 60,88 | 60,88 | 60,88 | -0,36% | 100,00 |
| 03.06.2026 | 61,64 | 61,64 | 61,10 | 61,10 | -0,81% | 30,00 |
| 02.06.2026 | 62,04 | 62,34 | 61,60 | 61,60 | -0,19% | 268,00 |
| 01.06.2026 | 63,54 | 63,54 | 61,72 | 61,72 | -4,75% | 117,00 |
| 29.05.2026 | 64,62 | 64,80 | 64,62 | 64,80 | -1,10% | 10,00 |
| 28.05.2026 | 65,52 | 65,52 | 65,52 | 65,52 | -0,76% | - |
| 27.05.2026 | 64,00 | 66,02 | 64,00 | 66,02 | 1,98% | 20,00 |
| 26.05.2026 | 65,40 | 65,42 | 64,74 | 64,74 | -0,46% | 210,00 |
| 25.05.2026 | 65,04 | 65,04 | 65,04 | 65,04 | 0,49% | - |
| 22.05.2026 | 65,08 | 65,08 | 64,72 | 64,72 | 1,86% | 220,00 |
| 21.05.2026 | 63,54 | 63,54 | 63,54 | 63,54 | 1,08% | - |
| 20.05.2026 | 62,86 | 62,86 | 62,86 | 62,86 | 1,03% | - |
| 19.05.2026 | 61,96 | 62,22 | 61,96 | 62,22 | 0,71% | 25,00 |
| 18.05.2026 | 61,68 | 61,78 | 61,18 | 61,78 | 0,98% | 155,00 |
| 15.05.2026 | 60,92 | 61,68 | 60,92 | 61,18 | -0,20% | 310,00 |
| 14.05.2026 | 61,12 | 61,30 | 61,04 | 61,30 | 0,59% | 1.492,00 |
| 13.05.2026 | 61,90 | 61,90 | 60,92 | 60,94 | -0,81% | 290,00 |
| 12.05.2026 | 61,28 | 61,44 | 61,28 | 61,44 | -2,69% | 20,00 |
| 11.05.2026 | 63,64 | 63,64 | 63,14 | 63,14 | -1,10% | 125,00 |
| 08.05.2026 | 64,02 | 64,02 | 63,84 | 63,84 | -0,44% | 25,00 |
| 07.05.2026 | 65,52 | 65,52 | 64,12 | 64,12 | -3,05% | 120,00 |
| 06.05.2026 | 64,66 | 66,14 | 64,66 | 66,14 | 3,34% | 50,00 |
| 05.05.2026 | 63,14 | 64,00 | 63,14 | 64,00 | 1,49% | 20,00 |
| 04.05.2026 | 62,98 | 63,54 | 62,96 | 63,06 | 1,84% | 110,00 |
| 30.04.2026 | 61,92 | 61,92 | 61,92 | 61,92 | -0,90% | - |
| 29.04.2026 | 65,60 | 65,60 | 62,00 | 62,48 | -3,91% | 170,00 |
| 28.04.2026 | 64,84 | 65,08 | 64,84 | 65,02 | 0,34% | 150,00 |
| 27.04.2026 | 65,30 | 65,62 | 64,80 | 64,80 | -1,64% | 633,00 |
| 24.04.2026 | 65,78 | 65,88 | 65,78 | 65,88 | -0,39% | 8,00 |
| 23.04.2026 | 65,38 | 66,14 | 65,38 | 66,14 | 0,98% | 130,00 |
| 22.04.2026 | 67,04 | 67,04 | 65,50 | 65,50 | -2,82% | 70,00 |
| 21.04.2026 | 67,56 | 67,78 | 67,40 | 67,40 | 0,00% | 70,00 |
| 20.04.2026 | 67,42 | 67,42 | 67,40 | 67,40 | -0,71% | 95,00 |
| 17.04.2026 | 66,96 | 67,88 | 66,96 | 67,88 | 1,65% | 88,00 |
| 16.04.2026 | 66,36 | 67,06 | 66,36 | 66,78 | -0,83% | 74,00 |
| 15.04.2026 | 66,50 | 67,34 | 66,50 | 67,34 | 0,99% | 135,00 |
| 14.04.2026 | 65,90 | 66,68 | 65,90 | 66,68 | 1,31% | 26,00 |
| 13.04.2026 | 64,94 | 65,82 | 64,94 | 65,82 | 0,12% | 135,00 |
| 10.04.2026 | 64,98 | 65,74 | 64,98 | 65,74 | 0,74% | 2.920,00 |
| 09.04.2026 | 64,36 | 65,26 | 64,36 | 65,26 | 0,90% | 20,00 |
| 08.04.2026 | 66,04 | 66,04 | 64,68 | 64,68 | 2,63% | 5,00 |
| 07.04.2026 | 63,50 | 63,50 | 63,02 | 63,02 | 0,48% | 21,00 |
| 02.04.2026 | 62,76 | 63,40 | 62,72 | 62,72 | -2,03% | 1.087,00 |
| 01.04.2026 | 64,88 | 64,90 | 64,02 | 64,02 | -3,21% | 34,00 |
| 31.03.2026 | 66,48 | 66,56 | 66,14 | 66,14 | 1,32% | 80,00 |
| 30.03.2026 | 64,94 | 65,40 | 64,94 | 65,28 | 0,43% | 349,00 |
| 27.03.2026 | 60,94 | 65,00 | 60,94 | 65,00 | 6,91% | 320,00 |
| 26.03.2026 | 63,48 | 63,66 | 60,24 | 60,80 | -5,00% | 337,00 |
| 25.03.2026 | 63,14 | 64,06 | 63,14 | 64,00 | 1,59% | 480,00 |
| 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 |