93,220€
0,39%
Echtzeit-Aktienkurs PERNOD RICARD O.N.
Bid:
Ask:
Aktienkurse zur PERNOD RICARD O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 91,40 | 93,24 | 91,40 | 92,24 | -0,67% | 439.051,00 |
| 16.04.2025 | 91,18 | 92,86 | 90,76 | 92,86 | 1,69% | 568.991,00 |
| 15.04.2025 | 92,72 | 93,14 | 89,68 | 91,32 | -2,33% | 589.108,00 |
| 14.04.2025 | 92,24 | 93,88 | 91,74 | 93,50 | 3,11% | 511.058,00 |
| 11.04.2025 | 92,38 | 93,22 | 89,42 | 90,68 | -0,70% | 526.678,00 |
| 10.04.2025 | 92,12 | 94,50 | 91,32 | 91,32 | 3,09% | 710.528,00 |
| 09.04.2025 | 87,62 | 90,38 | 87,22 | 88,58 | -0,92% | 899.701,00 |
| 08.04.2025 | 87,50 | 90,62 | 87,08 | 89,40 | 2,78% | 798.194,00 |
| 07.04.2025 | 85,22 | 89,88 | 83,04 | 86,98 | -1,78% | 1.655.042,00 |
| 04.04.2025 | 90,82 | 92,20 | 87,86 | 88,56 | -1,64% | 923.514,00 |
| 03.04.2025 | 93,38 | 95,10 | 89,46 | 90,04 | -3,78% | 736.852,00 |
| 02.04.2025 | 91,70 | 93,58 | 91,62 | 93,58 | 1,56% | 575.913,00 |
| 01.04.2025 | 92,56 | 92,56 | 90,54 | 92,14 | 0,96% | 624.913,00 |
| 31.03.2025 | 92,64 | 92,88 | 91,18 | 91,26 | -3,04% | 598.793,00 |
| 28.03.2025 | 90,74 | 95,18 | 90,66 | 94,12 | 2,86% | 1.071.276,00 |
| 27.03.2025 | 91,26 | 92,50 | 91,14 | 91,50 | -0,59% | 621.005,00 |
| 26.03.2025 | 92,00 | 92,76 | 91,48 | 92,04 | -1,24% | 742.733,00 |
| 25.03.2025 | 94,34 | 95,50 | 93,08 | 93,20 | -1,04% | 833.128,00 |
| 24.03.2025 | 96,24 | 97,10 | 93,76 | 94,18 | -1,07% | 486.245,00 |
| 21.03.2025 | 96,02 | 96,48 | 95,10 | 95,20 | -1,69% | 1.295.223,00 |
| 20.03.2025 | 97,16 | 97,74 | 96,24 | 96,84 | -0,21% | 585.678,00 |
| 19.03.2025 | 97,52 | 97,96 | 96,56 | 97,04 | -1,00% | 396.869,00 |
| 18.03.2025 | 96,66 | 98,40 | 96,66 | 98,02 | 1,60% | 509.877,00 |
| 17.03.2025 | 96,06 | 97,32 | 95,56 | 96,48 | 0,42% | 539.094,00 |
| 14.03.2025 | 96,74 | 97,38 | 95,52 | 96,08 | -0,15% | 520.835,00 |
| 13.03.2025 | 99,68 | 99,90 | 95,90 | 96,22 | -3,97% | 993.964,00 |
| 12.03.2025 | 101,45 | 102,90 | 100,00 | 100,20 | -0,79% | 617.821,00 |
| 11.03.2025 | 104,40 | 106,15 | 100,65 | 101,00 | -2,88% | 742.863,00 |
| 10.03.2025 | 102,90 | 105,00 | 102,40 | 104,00 | 1,66% | 674.908,00 |
| 07.03.2025 | 104,55 | 104,55 | 100,70 | 102,30 | -1,73% | 667.792,00 |
| 06.03.2025 | 103,85 | 105,10 | 102,65 | 104,10 | 0,34% | 647.721,00 |
| 05.03.2025 | 102,70 | 105,25 | 102,55 | 103,75 | 0,88% | 700.144,00 |
| 04.03.2025 | 104,00 | 104,15 | 101,85 | 102,85 | -0,77% | 620.926,00 |
| 03.03.2025 | 103,20 | 104,35 | 102,05 | 103,65 | 0,39% | 600.180,00 |
| 28.02.2025 | 100,05 | 103,25 | 99,92 | 103,25 | 2,43% | 1.369.949,00 |
| 27.02.2025 | 99,62 | 100,80 | 98,80 | 100,80 | -0,35% | 784.371,00 |
| 26.02.2025 | 98,80 | 101,15 | 98,74 | 101,15 | 2,17% | 844.005,00 |
| 25.02.2025 | 98,54 | 99,36 | 98,22 | 99,00 | -0,20% | 417.095,00 |
| 24.02.2025 | 100,25 | 100,45 | 98,08 | 99,20 | 0,00% | 424.533,00 |
| 21.02.2025 | 97,94 | 99,26 | 97,52 | 99,20 | 2,27% | 663.738,00 |
| 20.02.2025 | 97,14 | 98,08 | 96,02 | 97,00 | -0,35% | 680.859,00 |
| 19.02.2025 | 98,08 | 98,32 | 97,02 | 97,34 | -0,67% | 686.781,00 |
| 18.02.2025 | 99,60 | 99,66 | 96,60 | 98,00 | -1,72% | 1.021.221,00 |
| 17.02.2025 | 98,18 | 99,72 | 97,34 | 99,72 | 0,95% | 967.514,00 |
| 14.02.2025 | 98,84 | 99,64 | 98,38 | 98,78 | -0,20% | 1.016.767,00 |
| 13.02.2025 | 100,00 | 100,85 | 98,10 | 98,98 | 1,14% | 1.055.063,00 |
| 12.02.2025 | 98,86 | 99,60 | 97,74 | 97,86 | 0,08% | 889.224,00 |
| 11.02.2025 | 98,88 | 99,30 | 97,78 | 97,78 | -1,65% | 812.388,00 |
| 10.02.2025 | 100,95 | 101,10 | 99,08 | 99,42 | -1,22% | 797.590,00 |
| 07.02.2025 | 105,05 | 105,10 | 100,30 | 100,65 | -4,69% | 1.046.420,00 |
| 06.02.2025 | 105,00 | 106,60 | 103,60 | 105,60 | 3,23% | 1.139.797,00 |
| 05.02.2025 | 105,70 | 106,40 | 101,90 | 102,30 | -3,63% | 704.717,00 |
| 04.02.2025 | 106,00 | 107,10 | 104,80 | 106,15 | -1,67% | 1.077.786,00 |
| 03.02.2025 | 106,85 | 109,35 | 106,70 | 107,95 | -2,04% | 822.650,00 |
| 31.01.2025 | 110,10 | 110,70 | 109,40 | 110,20 | 0,18% | 472.977,00 |
| 30.01.2025 | 109,35 | 110,55 | 108,35 | 110,00 | 1,06% | 515.302,00 |
| 29.01.2025 | 110,75 | 111,00 | 108,70 | 108,85 | -2,55% | 451.450,00 |
| 28.01.2025 | 111,00 | 112,90 | 110,80 | 111,70 | 0,49% | 734.837,00 |
| 27.01.2025 | 109,75 | 111,70 | 109,50 | 111,15 | 0,59% | 591.498,00 |
| 24.01.2025 | 107,40 | 110,70 | 107,30 | 110,50 | 4,49% | 644.668,00 |
| 23.01.2025 | 105,65 | 107,25 | 105,40 | 105,75 | 0,24% | 494.793,00 |
| 22.01.2025 | 106,15 | 106,95 | 105,35 | 105,50 | -1,08% | 493.554,00 |
| 21.01.2025 | 107,25 | 107,35 | 105,90 | 106,65 | -0,88% | 401.393,00 |
| 20.01.2025 | 107,80 | 108,20 | 106,20 | 107,60 | 0,19% | 532.518,00 |
| 17.01.2025 | 105,00 | 107,60 | 104,95 | 107,40 | 2,87% | 670.046,00 |
| 16.01.2025 | 103,85 | 105,25 | 103,35 | 104,40 | 1,56% | 633.712,00 |
| 15.01.2025 | 104,35 | 104,90 | 102,80 | 102,80 | -1,11% | 675.493,00 |
| 14.01.2025 | 105,60 | 107,15 | 103,95 | 103,95 | -0,76% | 470.887,00 |
| 13.01.2025 | 104,00 | 105,35 | 103,95 | 104,75 | 0,00% | 532.130,00 |
| 10.01.2025 | 108,35 | 108,75 | 104,75 | 104,75 | -3,99% | 703.231,00 |
| 09.01.2025 | 107,60 | 109,60 | 107,00 | 109,10 | 1,02% | 410.682,00 |
| 08.01.2025 | 108,10 | 109,35 | 107,25 | 108,00 | -0,69% | 564.615,00 |
| 07.01.2025 | 108,70 | 110,70 | 108,20 | 108,75 | 0,32% | 594.529,00 |
| 06.01.2025 | 105,05 | 108,75 | 104,60 | 108,40 | 2,99% | 656.579,00 |
| 03.01.2025 | 108,55 | 108,65 | 104,90 | 105,25 | -3,08% | 832.730,00 |
| 02.01.2025 | 109,55 | 109,65 | 107,15 | 108,60 | -0,37% | 295.009,00 |
| 31.12.2024 | 107,60 | 109,20 | 107,55 | 109,00 | 0,79% | 162.708,00 |
| 30.12.2024 | 108,80 | 109,90 | 107,75 | 108,15 | -1,23% | 383.718,00 |
| 27.12.2024 | 107,60 | 109,50 | 107,60 | 109,50 | 1,77% | 363.584,00 |
| 24.12.2024 | 108,25 | 108,55 | 107,60 | 107,60 | 0,09% | 102.964,00 |
| 23.12.2024 | 108,00 | 108,00 | 106,45 | 107,50 | -0,51% | 404.696,00 |
| 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% | 756.837,00 |
| 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% | 463.735,00 |
| 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 |