126,500€
-2,17%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 576.450,00 |
| 10.09.2024 | 124,30 | 125,85 | 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% | 535.341,00 |
| 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% | 244.463,00 |
| 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% | 276.165,00 |
| 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 |
| 02.08.2024 | 121,90 | 124,45 | 121,90 | 123,15 | 0,37% | 393.477,00 |
| 01.08.2024 | 123,50 | 124,30 | 122,15 | 122,70 | -1,05% | 456.175,00 |
| 31.07.2024 | 123,20 | 126,35 | 123,15 | 124,00 | 1,18% | 432.559,00 |
| 30.07.2024 | 123,45 | 123,85 | 120,20 | 122,55 | -2,00% | 754.741,00 |
| 29.07.2024 | 127,05 | 127,15 | 124,30 | 125,05 | -2,11% | 391.478,00 |
| 26.07.2024 | 125,60 | 127,75 | 125,50 | 127,75 | 1,39% | 292.186,00 |
| 25.07.2024 | 125,00 | 126,95 | 123,80 | 126,00 | 0,80% | 338.388,00 |
| 24.07.2024 | 124,95 | 126,10 | 123,50 | 125,00 | -1,54% | 358.365,00 |
| 23.07.2024 | 126,95 | 127,80 | 126,00 | 126,95 | -0,31% | 318.912,00 |
| 22.07.2024 | 125,80 | 128,00 | 125,80 | 127,35 | 2,00% | 325.848,00 |
| 19.07.2024 | 126,00 | 126,45 | 124,10 | 124,85 | -2,04% | 662.569,00 |
| 18.07.2024 | 128,40 | 128,70 | 126,95 | 127,45 | 0,35% | 317.548,00 |
| 17.07.2024 | 123,90 | 127,05 | 123,70 | 127,00 | 1,44% | 523.157,00 |
| 16.07.2024 | 126,40 | 127,30 | 125,15 | 125,20 | -1,42% | 467.694,00 |
| 15.07.2024 | 129,45 | 129,85 | 127,00 | 127,00 | -2,46% | 420.953,00 |
| 12.07.2024 | 131,40 | 131,50 | 129,60 | 130,20 | -0,19% | 369.083,00 |
| 11.07.2024 | 128,50 | 131,10 | 128,20 | 130,45 | 1,95% | 465.282,00 |
| 10.07.2024 | 126,90 | 128,50 | 126,25 | 127,95 | 0,83% | 309.867,00 |
| 09.07.2024 | 127,60 | 128,85 | 126,50 | 126,90 | -1,09% | 520.792,00 |
| 08.07.2024 | 129,35 | 131,25 | 128,25 | 128,30 | -1,42% | 350.910,00 |
| 05.07.2024 | 130,90 | 132,30 | 130,15 | 130,15 | -0,38% | 384.050,00 |
| 04.07.2024 | 131,00 | 132,05 | 130,20 | 130,65 | -0,31% | 278.540,00 |
| 03.07.2024 | 128,40 | 131,05 | 128,30 | 131,05 | 2,70% | 662.447,00 |
| 02.07.2024 | 125,85 | 127,60 | 125,30 | 127,60 | 0,51% | 599.203,00 |
| 01.07.2024 | 130,00 | 130,65 | 126,95 | 126,95 | 0,20% | 402.131,00 |
| 28.06.2024 | 128,80 | 128,80 | 126,10 | 126,70 | -1,40% | 551.688,00 |
| 27.06.2024 | 131,10 | 131,65 | 128,35 | 128,50 | -2,17% | 384.574,00 |
| 26.06.2024 | 133,75 | 134,10 | 130,90 | 131,35 | -1,83% | 413.552,00 |
| 25.06.2024 | 133,00 | 134,35 | 132,45 | 133,80 | 0,45% | 493.650,00 |
| 24.06.2024 | 130,85 | 134,15 | 130,85 | 133,20 | 1,87% | 387.149,00 |
| 21.06.2024 | 131,40 | 132,20 | 130,65 | 130,75 | -0,72% | 960.147,00 |
| 20.06.2024 | 129,80 | 131,95 | 129,25 | 131,70 | 1,82% | 580.152,00 |
| 19.06.2024 | 130,50 | 130,95 | 128,95 | 129,35 | -1,30% | 441.731,00 |
| 18.06.2024 | 132,10 | 132,55 | 130,40 | 131,05 | -0,19% | 461.624,00 |
| 17.06.2024 | 132,20 | 132,35 | 128,50 | 131,30 | -0,45% | 418.538,00 |
| 14.06.2024 | 132,30 | 133,30 | 131,35 | 131,90 | -0,53% | 564.150,00 |
| 13.06.2024 | 133,20 | 133,35 | 131,30 | 132,60 | -0,93% | 528.378,00 |
| 12.06.2024 | 133,95 | 134,60 | 132,30 | 133,85 | -0,30% | 756.714,00 |
| 11.06.2024 | 135,40 | 135,75 | 131,90 | 134,25 | -0,74% | 643.927,00 |
| 10.06.2024 | 135,95 | 136,60 | 134,40 | 135,25 | -1,60% | 487.909,00 |
| 07.06.2024 | 139,45 | 139,75 | 136,55 | 137,45 | -1,43% | 455.790,00 |
| 06.06.2024 | 139,50 | 140,55 | 137,65 | 139,45 | 0,43% | 516.932,00 |
| 05.06.2024 | 139,55 | 140,70 | 138,25 | 138,85 | 0,14% | 441.059,00 |
| 04.06.2024 | 138,10 | 139,45 | 138,10 | 138,65 | 0,25% | 338.466,00 |
| 03.06.2024 | 138,45 | 139,25 | 136,75 | 138,30 | 0,99% | 419.742,00 |
| 31.05.2024 | 137,00 | 137,55 | 135,35 | 136,95 | -0,04% | 1.059.484,00 |
| 30.05.2024 | 135,10 | 137,55 | 134,85 | 137,00 | 0,85% | 341.594,00 |
| 29.05.2024 | 137,60 | 138,25 | 135,80 | 135,85 | -2,48% | 527.678,00 |
| 28.05.2024 | 141,55 | 142,10 | 139,30 | 139,30 | -1,42% | 430.369,00 |
| 27.05.2024 | 141,00 | 141,85 | 140,70 | 141,30 | 0,21% | 196.083,00 |
| 24.05.2024 | 141,35 | 142,05 | 140,90 | 141,00 | -0,84% | 370.939,00 |
| 23.05.2024 | 144,45 | 144,75 | 142,00 | 142,20 | -1,39% | 322.713,00 |
| 22.05.2024 | 145,00 | 145,45 | 142,95 | 144,20 | -0,45% | 380.322,00 |
| 21.05.2024 | 146,45 | 146,65 | 144,85 | 144,85 | -1,96% | 372.805,00 |
| 20.05.2024 | 148,45 | 149,45 | 147,50 | 147,75 | -0,67% | 235.592,00 |
| 17.05.2024 | 150,20 | 150,60 | 147,05 | 148,75 | -0,97% | 562.857,00 |
| 16.05.2024 | 149,45 | 150,45 | 148,90 | 150,20 | 0,60% | 497.628,00 |
| 15.05.2024 | 149,10 | 150,20 | 148,25 | 149,30 | 0,10% | 409.655,00 |
| 14.05.2024 | 147,95 | 149,55 | 147,40 | 149,15 | 0,95% | 428.940,00 |
| 13.05.2024 | 149,35 | 149,75 | 147,00 | 147,75 | -1,07% | 399.547,00 |
| 10.05.2024 | 148,85 | 150,15 | 148,70 | 149,35 | 0,23% | 480.832,00 |
| 09.05.2024 | 148,60 | 149,05 | 148,00 | 149,00 | 0,34% | 312.045,00 |
| 08.05.2024 | 146,20 | 148,65 | 146,00 | 148,50 | 1,96% | 434.989,00 |
| 07.05.2024 | 144,45 | 146,35 | 144,15 | 145,65 | 3,08% | 456.465,00 |
| 06.05.2024 | 141,90 | 143,10 | 141,10 | 141,30 | 0,04% | 206.746,00 |
| 03.05.2024 | 141,15 | 144,65 | 140,85 | 141,25 | 0,39% | 596.879,00 |
| 02.05.2024 | 142,85 | 143,85 | 140,55 | 140,70 | -0,92% | 519.706,00 |
| 30.04.2024 | 142,80 | 143,65 | 141,65 | 142,00 | -0,11% | 422.881,00 |
| 29.04.2024 | 142,85 | 143,30 | 142,15 | 142,15 | -0,25% | 403.788,00 |
| 26.04.2024 | 144,00 | 145,70 | 141,10 | 142,50 | 0,71% | 597.060,00 |