76,040€
0,77%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 75,40 | 76,68 | 74,92 | 76,20 | 0,98% | 454.978,00 |
| 11.12.2025 | 74,38 | 75,64 | 74,12 | 75,46 | 2,92% | 552.073,00 |
| 10.12.2025 | 74,00 | 74,32 | 73,18 | 73,32 | -0,52% | 554.337,00 |
| 09.12.2025 | 75,34 | 76,22 | 73,60 | 73,70 | -2,02% | 567.667,00 |
| 08.12.2025 | 76,34 | 76,58 | 74,78 | 75,22 | -2,16% | 711.663,00 |
| 05.12.2025 | 76,60 | 77,64 | 76,40 | 76,88 | 0,23% | 555.331,00 |
| 04.12.2025 | 76,36 | 77,94 | 75,94 | 76,70 | -1,21% | 718.938,00 |
| 03.12.2025 | 77,06 | 78,24 | 76,80 | 77,64 | 0,60% | 440.956,00 |
| 02.12.2025 | 78,96 | 79,00 | 77,10 | 77,18 | -1,88% | 562.688,00 |
| 01.12.2025 | 77,60 | 79,16 | 77,16 | 78,66 | 1,39% | 540.285,00 |
| 28.11.2025 | 77,74 | 78,00 | 76,62 | 77,58 | -0,23% | 708.672,00 |
| 27.11.2025 | 77,76 | 79,18 | 77,00 | 77,76 | 1,99% | 711.731,00 |
| 26.11.2025 | 77,96 | 78,26 | 76,24 | 76,24 | -3,03% | 913.747,00 |
| 25.11.2025 | 78,90 | 79,54 | 78,14 | 78,62 | 0,31% | 525.458,00 |
| 24.11.2025 | 78,90 | 79,76 | 78,38 | 78,38 | -3,50% | 1.128.848,00 |
| 21.11.2025 | 78,44 | 82,08 | 78,42 | 81,22 | 3,04% | 1.087.779,00 |
| 20.11.2025 | 78,52 | 78,98 | 78,18 | 78,82 | 0,69% | 843.642,00 |
| 19.11.2025 | 78,56 | 78,78 | 77,64 | 78,28 | -0,20% | 435.981,00 |
| 18.11.2025 | 81,00 | 81,00 | 77,90 | 78,44 | -3,59% | 782.412,00 |
| 17.11.2025 | 81,90 | 82,00 | 80,92 | 81,36 | -0,46% | 350.435,00 |
| 14.11.2025 | 82,26 | 83,18 | 81,22 | 81,74 | -0,54% | 401.017,00 |
| 13.11.2025 | 84,06 | 84,40 | 81,60 | 82,18 | -1,70% | 691.038,00 |
| 12.11.2025 | 84,78 | 84,80 | 83,58 | 83,60 | -0,90% | 437.588,00 |
| 11.11.2025 | 84,00 | 84,98 | 83,36 | 84,36 | 0,93% | 456.134,00 |
| 10.11.2025 | 83,24 | 84,58 | 83,10 | 83,58 | 1,41% | 334.863,00 |
| 07.11.2025 | 82,10 | 82,78 | 80,78 | 82,42 | 0,41% | 361.762,00 |
| 06.11.2025 | 84,26 | 84,90 | 82,02 | 82,08 | -3,30% | 744.534,00 |
| 05.11.2025 | 82,80 | 85,48 | 82,32 | 84,88 | 1,63% | 501.622,00 |
| 04.11.2025 | 83,68 | 84,76 | 83,44 | 83,52 | -0,95% | 468.912,00 |
| 03.11.2025 | 85,00 | 86,64 | 84,32 | 84,32 | -0,75% | 409.890,00 |
| 31.10.2025 | 85,08 | 85,74 | 83,76 | 84,96 | -0,28% | 473.527,00 |
| 30.10.2025 | 84,74 | 85,62 | 83,40 | 85,20 | -0,63% | 584.943,00 |
| 29.10.2025 | 87,00 | 87,24 | 85,38 | 85,74 | -1,63% | 404.025,00 |
| 28.10.2025 | 87,00 | 87,44 | 86,74 | 87,16 | 0,55% | 317.721,00 |
| 27.10.2025 | 88,34 | 88,42 | 85,84 | 86,68 | -1,72% | 442.965,00 |
| 24.10.2025 | 88,62 | 88,96 | 87,78 | 88,20 | -0,59% | 443.066,00 |
| 23.10.2025 | 89,58 | 90,16 | 88,58 | 88,72 | -1,71% | 377.950,00 |
| 22.10.2025 | 88,76 | 90,34 | 87,92 | 90,26 | 1,14% | 505.155,00 |
| 21.10.2025 | 89,36 | 89,96 | 88,78 | 89,24 | -0,40% | 325.510,00 |
| 20.10.2025 | 88,62 | 89,70 | 88,42 | 89,60 | 0,45% | 680.192,00 |
| 17.10.2025 | 86,32 | 89,58 | 85,16 | 89,20 | 2,72% | 1.143.855,00 |
| 16.10.2025 | 83,00 | 86,84 | 82,80 | 86,84 | 4,15% | 1.129.820,00 |
| 15.10.2025 | 83,50 | 84,88 | 82,70 | 83,38 | 1,56% | 939.776,00 |
| 14.10.2025 | 83,08 | 83,58 | 81,84 | 82,10 | -1,23% | 519.505,00 |
| 13.10.2025 | 83,90 | 84,38 | 82,90 | 83,12 | -0,67% | 573.869,00 |
| 10.10.2025 | 85,50 | 86,04 | 82,62 | 83,68 | -1,83% | 528.309,00 |
| 09.10.2025 | 85,14 | 85,66 | 84,32 | 85,24 | -0,33% | 316.417,00 |
| 08.10.2025 | 84,50 | 85,52 | 84,38 | 85,52 | 0,99% | 388.759,00 |
| 07.10.2025 | 85,22 | 85,72 | 84,32 | 84,68 | 0,00% | 450.515,00 |
| 06.10.2025 | 84,36 | 84,70 | 83,00 | 84,68 | 0,47% | 560.670,00 |
| 03.10.2025 | 83,68 | 84,50 | 83,28 | 84,28 | 0,79% | 530.490,00 |
| 02.10.2025 | 83,08 | 83,62 | 82,82 | 83,62 | 0,97% | 490.608,00 |
| 01.10.2025 | 83,62 | 84,24 | 82,54 | 82,82 | -0,86% | 573.015,00 |
| 30.09.2025 | 83,20 | 83,54 | 81,24 | 83,54 | -0,22% | 932.666,00 |
| 29.09.2025 | 83,38 | 84,45 | 83,14 | 83,72 | 0,43% | 444.175,00 |
| 26.09.2025 | 84,80 | 85,40 | 83,26 | 83,36 | -2,46% | 696.566,00 |
| 25.09.2025 | 86,02 | 86,96 | 85,46 | 85,46 | -0,79% | 392.584,00 |
| 24.09.2025 | 87,12 | 87,26 | 85,82 | 86,14 | -1,28% | 439.564,00 |
| 23.09.2025 | 87,20 | 88,58 | 87,18 | 87,26 | 0,48% | 540.422,00 |
| 22.09.2025 | 88,62 | 88,86 | 86,84 | 86,84 | -2,30% | 601.163,00 |
| 19.09.2025 | 89,00 | 90,54 | 88,50 | 88,88 | -0,51% | 5.792.737,00 |
| 18.09.2025 | 89,50 | 90,02 | 88,98 | 89,34 | -0,62% | 540.046,00 |
| 17.09.2025 | 89,70 | 89,90 | 88,64 | 89,90 | 0,76% | 470.102,00 |
| 16.09.2025 | 89,60 | 89,70 | 88,44 | 89,22 | -0,89% | 664.244,00 |
| 15.09.2025 | 91,00 | 92,04 | 90,02 | 90,02 | -0,44% | 370.400,00 |
| 12.09.2025 | 91,12 | 91,36 | 89,88 | 90,42 | -0,77% | 400.585,00 |
| 11.09.2025 | 92,70 | 93,04 | 90,96 | 91,12 | -0,96% | 282.236,00 |
| 10.09.2025 | 92,32 | 93,34 | 91,48 | 92,00 | -2,50% | 867.621,00 |
| 09.09.2025 | 95,22 | 95,62 | 93,54 | 94,36 | -0,76% | 310.705,00 |
| 08.09.2025 | 96,18 | 96,38 | 94,68 | 95,08 | -1,08% | 389.439,00 |
| 05.09.2025 | 96,70 | 97,20 | 95,24 | 96,12 | -0,44% | 346.648,00 |
| 04.09.2025 | 99,20 | 99,46 | 96,54 | 96,54 | -2,74% | 393.138,00 |
| 03.09.2025 | 98,88 | 100,55 | 98,50 | 99,26 | 0,57% | 393.187,00 |
| 02.09.2025 | 97,98 | 99,90 | 97,76 | 98,70 | 0,53% | 348.087,00 |
| 01.09.2025 | 97,38 | 99,00 | 96,96 | 98,18 | 1,01% | 355.688,00 |
| 29.08.2025 | 99,40 | 100,25 | 96,04 | 97,20 | -3,19% | 736.526,00 |
| 28.08.2025 | 100,60 | 107,45 | 99,32 | 100,40 | 1,37% | 1.140.424,00 |
| 27.08.2025 | 98,18 | 99,70 | 98,18 | 99,04 | 0,88% | 418.402,00 |
| 26.08.2025 | 98,68 | 99,84 | 98,12 | 98,18 | -1,52% | 611.920,00 |
| 25.08.2025 | 101,65 | 101,95 | 99,54 | 99,70 | -2,11% | 368.510,00 |
| 22.08.2025 | 100,90 | 102,55 | 100,85 | 101,85 | 0,69% | 357.181,00 |
| 21.08.2025 | 102,90 | 103,05 | 100,15 | 101,15 | -1,80% | 444.925,00 |
| 20.08.2025 | 100,90 | 103,40 | 100,70 | 103,00 | 2,08% | 418.009,00 |
| 19.08.2025 | 97,52 | 101,25 | 97,52 | 100,90 | 3,36% | 677.259,00 |
| 18.08.2025 | 97,90 | 98,40 | 96,78 | 97,62 | -0,69% | 352.865,00 |
| 15.08.2025 | 97,00 | 99,00 | 96,94 | 98,30 | 1,74% | 399.513,00 |
| 14.08.2025 | 96,52 | 96,98 | 96,36 | 96,62 | -0,14% | 265.754,00 |
| 13.08.2025 | 95,74 | 96,84 | 95,36 | 96,76 | 0,67% | 304.634,00 |
| 12.08.2025 | 96,64 | 96,74 | 95,22 | 96,12 | -0,04% | 270.536,00 |
| 11.08.2025 | 96,46 | 96,74 | 95,66 | 96,16 | 0,42% | 430.437,00 |
| 08.08.2025 | 96,06 | 96,82 | 95,36 | 95,76 | 0,50% | 381.738,00 |
| 07.08.2025 | 93,78 | 95,30 | 92,70 | 95,28 | 2,34% | 339.482,00 |
| 06.08.2025 | 91,18 | 93,74 | 91,14 | 93,10 | 2,42% | 526.431,00 |
| 05.08.2025 | 91,00 | 91,78 | 89,26 | 90,90 | 1,11% | 527.515,00 |
| 04.08.2025 | 89,80 | 90,06 | 89,12 | 89,90 | 0,38% | 446.339,00 |
| 01.08.2025 | 90,30 | 91,02 | 89,04 | 89,56 | -0,89% | 544.345,00 |
| 31.07.2025 | 93,48 | 93,90 | 90,36 | 90,36 | -4,10% | 915.079,00 |
| 30.07.2025 | 95,20 | 95,62 | 94,22 | 94,22 | -0,28% | 416.502,00 |
| 29.07.2025 | 97,00 | 97,32 | 94,22 | 94,48 | -2,15% | 470.908,00 |
| 28.07.2025 | 101,10 | 101,90 | 96,14 | 96,56 | -3,49% | 544.709,00 |