108,325€
-0,30%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 107,70 | 108,75 | 107,15 | 108,05 | -0,55% | 1.678.755,00 |
| 19.12.2024 | 106,00 | 108,65 | 105,45 | 108,65 | 0,60% | 571.293,00 |
| 18.12.2024 | 111,65 | 111,65 | 107,20 | 108,00 | -3,01% | 677.247,00 |
| 17.12.2024 | 110,85 | 112,15 | 110,45 | 111,35 | -0,67% | 832.242,00 |
| 16.12.2024 | 112,90 | 113,15 | 111,45 | 112,10 | -1,62% | 649.692,00 |
| 13.12.2024 | 113,40 | 115,00 | 113,00 | 113,95 | 0,04% | 662.149,00 |
| 12.12.2024 | 112,75 | 113,90 | 112,35 | 113,90 | 1,74% | 756.921,00 |
| 11.12.2024 | 112,10 | 113,05 | 111,20 | 111,95 | -0,36% | 802.289,00 |
| 10.12.2024 | 111,40 | 112,70 | 110,85 | 112,35 | 0,49% | 824.696,00 |
| 09.12.2024 | 110,00 | 112,55 | 110,00 | 111,80 | 2,71% | 802.300,00 |
| 06.12.2024 | 107,75 | 108,85 | 107,55 | 108,85 | 1,40% | 543.290,00 |
| 05.12.2024 | 104,00 | 107,60 | 103,95 | 107,35 | 2,92% | 699.125,00 |
| 04.12.2024 | 105,80 | 106,35 | 104,30 | 104,30 | -0,90% | 776.937,00 |
| 03.12.2024 | 106,50 | 106,55 | 105,20 | 105,25 | -0,57% | 622.413,00 |
| 02.12.2024 | 104,55 | 106,75 | 104,40 | 105,85 | -0,05% | 567.789,00 |
| 29.11.2024 | 105,90 | 106,30 | 103,80 | 105,90 | -0,42% | 630.661,00 |
| 28.11.2024 | 106,00 | 107,20 | 105,35 | 106,35 | 0,38% | 463.748,00 |
| 27.11.2024 | 105,35 | 106,15 | 104,35 | 105,95 | 0,19% | 348.281,00 |
| 26.11.2024 | 105,80 | 107,10 | 104,60 | 105,75 | -1,40% | 524.929,00 |
| 25.11.2024 | 106,00 | 107,60 | 105,70 | 107,25 | 0,56% | 1.335.272,00 |
| 22.11.2024 | 106,90 | 107,75 | 105,50 | 106,65 | 0,00% | 576.448,00 |
| 21.11.2024 | 107,40 | 107,60 | 106,10 | 106,65 | -1,02% | 449.688,00 |
| 20.11.2024 | 109,40 | 109,60 | 107,65 | 107,75 | -1,10% | 546.022,00 |
| 19.11.2024 | 108,65 | 109,55 | 107,70 | 108,95 | -0,50% | 342.876,00 |
| 18.11.2024 | 109,00 | 109,80 | 108,60 | 109,50 | 0,41% | 339.118,00 |
| 15.11.2024 | 109,90 | 111,20 | 108,95 | 109,05 | -1,45% | 374.099,00 |
| 14.11.2024 | 110,10 | 111,45 | 109,45 | 110,65 | 1,05% | 477.820,00 |
| 13.11.2024 | 110,10 | 111,10 | 108,55 | 109,50 | -0,86% | 495.113,00 |
| 12.11.2024 | 111,35 | 112,45 | 110,45 | 110,45 | -2,21% | 659.210,00 |
| 11.11.2024 | 113,25 | 114,00 | 112,80 | 112,95 | 0,27% | 334.544,00 |
| 08.11.2024 | 113,30 | 114,75 | 112,30 | 112,65 | -0,22% | 565.255,00 |
| 07.11.2024 | 111,40 | 113,00 | 111,20 | 112,90 | 2,68% | 449.604,00 |
| 06.11.2024 | 113,25 | 115,25 | 109,30 | 109,95 | -3,30% | 618.218,00 |
| 05.11.2024 | 115,10 | 115,20 | 113,25 | 113,70 | -1,13% | 418.129,00 |
| 04.11.2024 | 114,90 | 116,30 | 114,65 | 115,00 | -0,26% | 448.789,00 |
| 01.11.2024 | 114,10 | 115,75 | 114,10 | 115,30 | 0,92% | 489.350,00 |
| 31.10.2024 | 117,00 | 117,15 | 113,95 | 114,25 | -2,89% | 857.967,00 |
| 30.10.2024 | 120,60 | 121,20 | 117,55 | 117,65 | -4,35% | 965.139,00 |
| 29.10.2024 | 124,20 | 125,25 | 122,75 | 123,00 | -0,97% | 382.795,00 |
| 28.10.2024 | 124,15 | 124,80 | 123,20 | 124,20 | 0,69% | 321.793,00 |
| 25.10.2024 | 124,15 | 124,50 | 122,65 | 123,35 | -1,12% | 356.231,00 |
| 24.10.2024 | 125,20 | 126,55 | 124,25 | 124,75 | -0,20% | 377.450,00 |
| 23.10.2024 | 126,35 | 128,05 | 124,85 | 125,00 | -1,50% | 349.373,00 |
| 22.10.2024 | 125,65 | 127,40 | 125,40 | 126,90 | 0,71% | 317.158,00 |
| 21.10.2024 | 126,30 | 128,80 | 126,00 | 126,00 | -1,29% | 331.867,00 |
| 18.10.2024 | 125,70 | 128,90 | 125,70 | 127,65 | 1,51% | 565.347,00 |
| 17.10.2024 | 122,00 | 126,90 | 122,00 | 125,75 | 1,82% | 737.699,00 |
| 16.10.2024 | 123,45 | 124,20 | 121,70 | 123,50 | -0,80% | 518.143,00 |
| 15.10.2024 | 126,30 | 126,40 | 124,10 | 124,50 | -0,72% | 501.116,00 |
| 14.10.2024 | 126,30 | 126,55 | 124,85 | 125,40 | -0,63% | 384.556,00 |
| 11.10.2024 | 125,65 | 126,80 | 125,20 | 126,20 | 0,20% | 485.921,00 |
| 10.10.2024 | 125,95 | 126,35 | 124,55 | 125,95 | -0,32% | 480.210,00 |
| 09.10.2024 | 126,00 | 126,90 | 125,60 | 126,35 | 0,32% | 360.795,00 |
| 08.10.2024 | 127,90 | 128,00 | 125,45 | 125,95 | -4,18% | 748.976,00 |
| 07.10.2024 | 131,25 | 132,90 | 130,90 | 131,45 | 0,31% | 395.175,00 |
| 04.10.2024 | 132,60 | 133,90 | 130,55 | 131,05 | -1,39% | 401.154,00 |
| 03.10.2024 | 135,10 | 135,10 | 132,70 | 132,90 | -1,74% | 395.142,00 |
| 02.10.2024 | 134,55 | 135,45 | 133,70 | 135,25 | 0,78% | 394.079,00 |
| 01.10.2024 | 135,45 | 137,05 | 134,20 | 134,20 | -1,03% | 450.156,00 |
| 30.09.2024 | 138,85 | 140,75 | 135,60 | 135,60 | -2,93% | 817.689,00 |
| 27.09.2024 | 137,55 | 139,70 | 137,55 | 139,70 | 2,05% | 636.798,00 |
| 26.09.2024 | 133,50 | 137,20 | 132,90 | 136,90 | 5,71% | 763.887,00 |
| 25.09.2024 | 128,70 | 131,10 | 128,45 | 129,50 | -0,35% | 435.601,00 |
| 24.09.2024 | 132,20 | 132,85 | 129,80 | 129,95 | 1,40% | 441.791,00 |
| 23.09.2024 | 127,80 | 128,35 | 125,80 | 128,15 | 0,04% | 371.900,00 |
| 20.09.2024 | 128,45 | 128,55 | 127,45 | 128,10 | -0,54% | 1.348.199,00 |
| 19.09.2024 | 127,00 | 129,50 | 126,35 | 128,80 | 3,41% | 529.255,00 |
| 18.09.2024 | 125,75 | 126,10 | 124,35 | 124,55 | -1,62% | 312.798,00 |
| 17.09.2024 | 126,65 | 128,20 | 126,30 | 126,60 | 0,24% | 324.094,00 |
| 16.09.2024 | 125,30 | 127,05 | 125,05 | 126,30 | 0,44% | 274.430,00 |
| 13.09.2024 | 129,25 | 130,00 | 125,25 | 125,75 | -2,75% | 517.627,00 |
| 12.09.2024 | 127,90 | 130,10 | 127,85 | 129,30 | 2,17% | 651.081,00 |
| 11.09.2024 | 124,80 | 126,70 | 124,50 | 126,55 | 1,40% | 576.307,00 |
| 10.09.2024 | 124,30 | 125,80 | 123,25 | 124,80 | 0,40% | 565.480,00 |
| 09.09.2024 | 122,30 | 124,80 | 122,10 | 124,30 | 0,93% | 426.477,00 |
| 06.09.2024 | 124,00 | 124,70 | 123,00 | 123,15 | -0,85% | 325.694,00 |
| 05.09.2024 | 125,00 | 125,40 | 123,95 | 124,20 | -0,84% | 304.555,00 |
| 04.09.2024 | 127,75 | 128,45 | 125,05 | 125,25 | -2,00% | 478.699,00 |
| 03.09.2024 | 129,75 | 130,35 | 127,70 | 127,80 | -1,58% | 468.028,00 |
| 02.09.2024 | 128,30 | 130,10 | 128,25 | 129,85 | 0,82% | 284.417,00 |
| 30.08.2024 | 130,85 | 131,75 | 127,90 | 128,80 | -1,79% | 1.087.962,00 |
| 29.08.2024 | 128,60 | 141,10 | 128,15 | 131,15 | 1,98% | 1.144.371,00 |
| 28.08.2024 | 127,40 | 128,80 | 127,30 | 128,60 | 0,94% | 479.601,00 |
| 27.08.2024 | 126,85 | 128,95 | 126,70 | 127,40 | 0,31% | 311.704,00 |
| 26.08.2024 | 126,55 | 127,80 | 126,10 | 127,00 | 0,47% | 187.464,00 |
| 23.08.2024 | 125,50 | 126,95 | 125,25 | 126,40 | 0,76% | 284.963,00 |
| 22.08.2024 | 124,80 | 125,90 | 124,60 | 125,45 | 0,52% | 377.993,00 |
| 21.08.2024 | 121,45 | 125,30 | 121,35 | 124,80 | 2,97% | 543.755,00 |
| 20.08.2024 | 124,15 | 124,25 | 121,05 | 121,20 | -2,18% | 535.127,00 |
| 19.08.2024 | 123,50 | 124,90 | 123,20 | 123,90 | 0,81% | 502.388,00 |
| 16.08.2024 | 124,10 | 124,50 | 122,40 | 122,90 | -0,85% | 375.953,00 |
| 15.08.2024 | 122,85 | 124,35 | 122,05 | 123,95 | 1,39% | 219.829,00 |
| 14.08.2024 | 122,00 | 122,45 | 121,70 | 122,25 | 0,62% | 244.423,00 |
| 13.08.2024 | 121,50 | 121,90 | 120,45 | 121,50 | -0,25% | 191.157,00 |
| 12.08.2024 | 122,60 | 123,30 | 121,55 | 121,80 | -0,33% | 214.162,00 |
| 09.08.2024 | 121,35 | 123,50 | 121,10 | 122,20 | 0,45% | 276.106,00 |
| 08.08.2024 | 122,15 | 122,20 | 120,55 | 121,65 | -0,45% | 268.571,00 |
| 07.08.2024 | 120,90 | 122,45 | 120,45 | 122,20 | 0,95% | 353.798,00 |
| 06.08.2024 | 122,10 | 122,90 | 119,95 | 121,05 | -1,22% | 416.413,00 |
| 05.08.2024 | 122,70 | 124,15 | 120,65 | 122,55 | -0,49% | 569.303,00 |