74,920€
1,11%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 75,61 | 78,32 | 75,02 | 75,06 | 0,94% | - |
| 28.01.2026 | 72,76 | 74,42 | 72,14 | 74,36 | 1,97% | 555.390,00 |
| 27.01.2026 | 75,00 | 75,52 | 72,92 | 72,92 | -3,34% | 781.094,00 |
| 26.01.2026 | 75,54 | 75,92 | 75,00 | 75,44 | -0,11% | 436.266,00 |
| 23.01.2026 | 76,00 | 76,68 | 75,30 | 75,52 | -1,31% | 497.005,00 |
| 22.01.2026 | 77,12 | 77,36 | 76,26 | 76,52 | 0,45% | 545.237,00 |
| 21.01.2026 | 74,38 | 77,02 | 74,20 | 76,18 | 2,75% | 935.368,00 |
| 20.01.2026 | 73,14 | 74,18 | 72,86 | 74,14 | 1,09% | 646.173,00 |
| 19.01.2026 | 73,16 | 73,96 | 72,68 | 73,34 | -2,06% | 728.020,00 |
| 16.01.2026 | 75,80 | 76,40 | 74,88 | 74,88 | -1,47% | 990.450,00 |
| 15.01.2026 | 75,66 | 76,10 | 75,02 | 76,00 | 0,69% | 568.282,00 |
| 14.01.2026 | 75,74 | 76,44 | 74,56 | 75,48 | 0,00% | 507.632,00 |
| 13.01.2026 | 75,20 | 76,38 | 74,70 | 75,48 | 1,10% | 541.988,00 |
| 12.01.2026 | 73,92 | 74,66 | 73,62 | 74,66 | 0,16% | 486.638,00 |
| 09.01.2026 | 74,40 | 75,84 | 73,88 | 74,54 | 0,76% | 744.440,00 |
| 08.01.2026 | 72,30 | 74,72 | 72,30 | 73,98 | 2,78% | 1.048.373,00 |
| 07.01.2026 | 73,54 | 73,68 | 71,30 | 71,98 | -1,88% | 1.098.891,00 |
| 06.01.2026 | 73,42 | 73,52 | 72,28 | 73,36 | -0,11% | 729.500,00 |
| 05.01.2026 | 73,04 | 73,62 | 72,00 | 73,44 | 0,63% | 892.300,00 |
| 02.01.2026 | 73,28 | 73,80 | 72,42 | 72,98 | -0,16% | 527.853,00 |
| 31.12.2025 | 73,04 | 73,10 | 72,66 | 73,10 | 0,05% | 199.527,00 |
| 30.12.2025 | 72,70 | 73,22 | 72,64 | 73,06 | 0,41% | 516.164,00 |
| 29.12.2025 | 73,08 | 73,40 | 72,62 | 72,76 | -0,55% | 530.442,00 |
| 24.12.2025 | 72,90 | 73,32 | 72,78 | 73,16 | 0,36% | 148.105,00 |
| 23.12.2025 | 73,84 | 74,04 | 72,84 | 72,90 | -1,49% | 518.664,00 |
| 22.12.2025 | 75,56 | 76,12 | 73,90 | 74,00 | -2,89% | 642.018,00 |
| 19.12.2025 | 76,14 | 76,42 | 75,86 | 76,20 | -0,86% | 1.157.467,00 |
| 18.12.2025 | 76,88 | 77,80 | 76,44 | 76,86 | 0,21% | 617.313,00 |
| 17.12.2025 | 76,10 | 77,02 | 75,36 | 76,70 | -0,26% | 783.012,00 |
| 16.12.2025 | 76,14 | 77,72 | 75,78 | 76,90 | 0,81% | 690.050,00 |
| 15.12.2025 | 76,24 | 76,64 | 75,56 | 76,28 | 0,10% | 595.328,00 |
| 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% | 711.143,00 |
| 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 |