142,225€
0,51%
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 | 142,60 | 145,70 | 141,10 | 142,65 | 0,81% | - |
25.04.2024 | 145,05 | 145,30 | 139,90 | 141,50 | -2,45% | 654.772,00 |
24.04.2024 | 144,30 | 145,45 | 143,95 | 145,05 | -0,03% | 311.425,00 |
23.04.2024 | 145,65 | 147,10 | 144,55 | 145,10 | 0,03% | 341.887,00 |
22.04.2024 | 147,40 | 148,05 | 144,50 | 145,05 | 0,03% | 396.939,00 |
19.04.2024 | 142,85 | 145,00 | 141,95 | 145,00 | 0,94% | 372.441,00 |
18.04.2024 | 141,95 | 144,05 | 141,90 | 143,65 | 1,30% | 334.815,00 |
17.04.2024 | 139,25 | 143,05 | 139,05 | 141,80 | 1,11% | 304.041,00 |
16.04.2024 | 139,70 | 141,30 | 138,70 | 140,25 | -0,43% | 401.748,00 |
15.04.2024 | 141,55 | 142,40 | 140,45 | 140,85 | -0,28% | 284.474,00 |
12.04.2024 | 143,45 | 143,95 | 140,85 | 141,25 | -0,81% | 303.366,00 |
11.04.2024 | 143,25 | 144,35 | 142,25 | 142,40 | -0,73% | 299.310,00 |
10.04.2024 | 145,45 | 146,05 | 142,20 | 143,45 | -0,90% | 268.878,00 |
09.04.2024 | 142,85 | 146,15 | 142,60 | 144,75 | 1,05% | 316.264,00 |
08.04.2024 | 140,95 | 143,75 | 140,60 | 143,25 | 1,49% | 295.377,00 |
05.04.2024 | 141,00 | 143,15 | 140,35 | 141,15 | -2,39% | 396.512,00 |
04.04.2024 | 145,40 | 146,05 | 144,45 | 144,60 | -1,40% | 268.851,00 |
03.04.2024 | 147,70 | 148,55 | 145,80 | 146,65 | -0,85% | 427.572,00 |
02.04.2024 | 149,90 | 150,90 | 147,55 | 147,90 | -1,37% | 298.696,00 |
28.03.2024 | 150,30 | 152,20 | 149,65 | 149,95 | 0,40% | 428.614,00 |
27.03.2024 | 149,50 | 149,80 | 147,65 | 149,35 | 0,10% | 289.731,00 |
26.03.2024 | 146,65 | 149,20 | 145,35 | 149,20 | 1,88% | 287.163,00 |
25.03.2024 | 148,15 | 148,20 | 144,65 | 146,45 | -1,15% | 330.936,00 |
22.03.2024 | 147,30 | 148,65 | 147,20 | 148,15 | 0,51% | 332.288,00 |
21.03.2024 | 150,05 | 150,35 | 146,80 | 147,40 | 0,86% | 425.529,00 |
20.03.2024 | 145,80 | 146,90 | 144,10 | 146,15 | -1,02% | 359.866,00 |
19.03.2024 | 148,95 | 149,50 | 147,10 | 147,65 | -0,84% | 293.416,00 |
18.03.2024 | 151,40 | 151,60 | 148,25 | 148,90 | -1,65% | 305.142,00 |
15.03.2024 | 152,15 | 153,55 | 151,40 | 151,40 | -0,69% | 829.041,00 |
14.03.2024 | 151,90 | 155,40 | 151,70 | 152,45 | 0,66% | 411.826,00 |
13.03.2024 | 150,60 | 152,10 | 150,05 | 151,45 | 0,30% | 300.117,00 |
12.03.2024 | 151,70 | 152,00 | 150,35 | 151,00 | -0,07% | 409.263,00 |
11.03.2024 | 150,00 | 151,10 | 149,40 | 151,10 | 0,73% | 237.809,00 |
08.03.2024 | 150,50 | 150,65 | 149,40 | 150,00 | -0,40% | 272.062,00 |
07.03.2024 | 150,45 | 150,90 | 147,90 | 150,60 | -0,30% | 474.769,00 |
06.03.2024 | 153,00 | 153,15 | 150,80 | 151,05 | -1,56% | 337.678,00 |
05.03.2024 | 155,05 | 155,40 | 153,45 | 153,45 | -0,81% | 302.296,00 |
04.03.2024 | 155,85 | 155,85 | 153,35 | 154,70 | -0,87% | 302.155,00 |
01.03.2024 | 154,55 | 156,05 | 154,40 | 156,05 | 0,97% | 333.163,00 |
29.02.2024 | 157,40 | 157,95 | 154,55 | 154,55 | -1,40% | 608.791,00 |
28.02.2024 | 160,60 | 160,90 | 156,75 | 156,75 | -1,88% | 286.690,00 |
27.02.2024 | 156,90 | 160,95 | 156,70 | 159,75 | 1,65% | 391.709,00 |
26.02.2024 | 157,95 | 158,20 | 156,10 | 157,15 | -0,51% | 376.615,00 |
23.02.2024 | 160,20 | 160,30 | 157,65 | 157,95 | -1,19% | 346.270,00 |
22.02.2024 | 158,00 | 161,05 | 158,00 | 159,85 | 1,01% | 488.937,00 |
21.02.2024 | 157,15 | 160,65 | 156,95 | 158,25 | 1,54% | 363.104,00 |
20.02.2024 | 156,35 | 157,60 | 155,50 | 155,85 | -1,02% | 342.212,00 |
19.02.2024 | 154,80 | 158,00 | 154,75 | 157,45 | 0,19% | 372.149,00 |
16.02.2024 | 157,75 | 159,80 | 155,60 | 157,15 | -0,22% | 532.318,00 |
15.02.2024 | 162,50 | 164,55 | 157,25 | 157,50 | 1,78% | 861.216,00 |
14.02.2024 | 153,65 | 155,80 | 153,05 | 154,75 | -0,35% | 318.090,00 |
13.02.2024 | 156,00 | 156,55 | 154,75 | 155,30 | 0,16% | 318.943,00 |
12.02.2024 | 155,50 | 156,55 | 154,15 | 155,05 | 0,13% | 238.742,00 |
09.02.2024 | 156,65 | 157,50 | 154,20 | 154,85 | -1,18% | 367.916,00 |
08.02.2024 | 156,20 | 158,40 | 156,20 | 156,70 | 0,45% | 199.214,00 |
07.02.2024 | 157,25 | 158,90 | 155,80 | 156,00 | -0,73% | 464.189,00 |
06.02.2024 | 155,25 | 157,55 | 154,40 | 157,15 | 1,13% | 285.101,00 |
05.02.2024 | 153,00 | 155,85 | 152,90 | 155,40 | 1,47% | 259.494,00 |
02.02.2024 | 153,15 | 155,35 | 153,10 | 153,15 | 0,03% | 306.445,00 |
01.02.2024 | 153,35 | 153,95 | 152,15 | 153,10 | 0,39% | 351.673,00 |
31.01.2024 | 153,50 | 153,55 | 151,90 | 152,50 | -0,59% | 470.151,00 |
30.01.2024 | 151,60 | 153,90 | 150,75 | 153,40 | -0,65% | 475.986,00 |
29.01.2024 | 154,25 | 155,10 | 154,00 | 154,40 | -1,37% | 361.040,00 |
26.01.2024 | 153,65 | 157,30 | 153,00 | 156,55 | 7,85% | 955.739,00 |
25.01.2024 | 143,15 | 145,75 | 143,15 | 145,15 | 0,76% | 340.041,00 |
24.01.2024 | 143,25 | 145,00 | 143,20 | 144,05 | 1,12% | 360.382,00 |
23.01.2024 | 141,75 | 143,85 | 140,50 | 142,45 | 1,17% | 391.245,00 |
22.01.2024 | 143,00 | 144,85 | 140,80 | 140,80 | -0,95% | 347.564,00 |
19.01.2024 | 143,80 | 144,35 | 141,45 | 142,15 | -0,98% | 487.406,00 |
18.01.2024 | 145,85 | 146,80 | 143,05 | 143,55 | -1,41% | 510.064,00 |
17.01.2024 | 145,50 | 146,65 | 144,20 | 145,60 | -1,22% | 534.774,00 |
16.01.2024 | 145,80 | 147,55 | 145,15 | 147,40 | 0,41% | 395.329,00 |
15.01.2024 | 147,80 | 148,00 | 145,60 | 146,80 | -0,68% | 272.135,00 |
12.01.2024 | 151,20 | 151,85 | 147,80 | 147,80 | -1,92% | 437.558,00 |
11.01.2024 | 149,10 | 152,50 | 148,80 | 150,70 | 1,28% | 382.682,00 |
10.01.2024 | 148,65 | 150,10 | 148,35 | 148,80 | 0,17% | 374.431,00 |
09.01.2024 | 149,20 | 149,40 | 147,15 | 148,55 | -0,47% | 416.203,00 |
08.01.2024 | 146,50 | 150,05 | 146,45 | 149,25 | 1,53% | 409.498,00 |
05.01.2024 | 148,75 | 148,75 | 143,35 | 147,00 | -3,57% | 794.340,00 |
04.01.2024 | 151,00 | 154,90 | 150,40 | 152,45 | 0,33% | 432.972,00 |
03.01.2024 | 155,45 | 156,20 | 151,15 | 151,95 | -2,31% | 367.444,00 |
02.01.2024 | 160,50 | 160,55 | 151,70 | 155,55 | -2,63% | 535.238,00 |
29.12.2023 | 160,70 | 160,75 | 159,20 | 159,75 | -0,34% | 196.777,00 |
28.12.2023 | 161,40 | 161,75 | 160,15 | 160,30 | -0,62% | 181.716,00 |
27.12.2023 | 160,95 | 162,15 | 160,45 | 161,30 | 0,31% | 230.635,00 |
22.12.2023 | 159,75 | 162,05 | 159,70 | 160,80 | 0,00% | 192.706,00 |
21.12.2023 | 161,00 | 161,50 | 159,45 | 160,80 | -0,53% | 255.166,00 |
20.12.2023 | 162,45 | 163,70 | 161,25 | 161,65 | -0,28% | 332.575,00 |
19.12.2023 | 162,70 | 163,35 | 161,70 | 162,10 | 0,03% | 307.769,00 |
18.12.2023 | 161,55 | 163,05 | 161,10 | 162,05 | -0,61% | 298.774,00 |
15.12.2023 | 162,65 | 164,75 | 161,85 | 163,05 | 0,25% | 1.101.288,00 |
14.12.2023 | 158,80 | 163,35 | 158,65 | 162,65 | 4,46% | 660.048,00 |
13.12.2023 | 155,70 | 156,65 | 154,80 | 155,70 | -0,16% | 341.051,00 |
12.12.2023 | 157,00 | 157,45 | 155,70 | 155,95 | -0,70% | 287.407,00 |
11.12.2023 | 157,90 | 158,50 | 156,35 | 157,05 | -1,38% | 468.290,00 |
08.12.2023 | 157,50 | 160,05 | 157,25 | 159,25 | 1,08% | 347.038,00 |
07.12.2023 | 158,70 | 159,45 | 157,30 | 157,55 | -0,47% | 371.093,00 |
06.12.2023 | 159,10 | 159,35 | 157,05 | 158,30 | -0,57% | 651.682,00 |
05.12.2023 | 158,85 | 159,40 | 157,90 | 159,20 | 0,44% | 363.100,00 |
04.12.2023 | 158,35 | 158,75 | 156,50 | 158,50 | 0,22% | 336.831,00 |