98,370€
1,81%
Echtzeit-Aktienkurs PERNOD RICARD O.N.
Bid:
Ask:
Aktienkurse zur PERNOD RICARD O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 97,10 | 100,85 | 96,80 | 100,05 | 2,76% | 742.552,00 |
| 24.07.2025 | 96,10 | 99,16 | 95,64 | 97,36 | 2,03% | 813.880,00 |
| 23.07.2025 | 94,38 | 95,76 | 94,24 | 95,42 | -0,36% | 618.654,00 |
| 22.07.2025 | 93,18 | 95,76 | 93,12 | 95,76 | 2,46% | 500.930,00 |
| 21.07.2025 | 94,18 | 94,34 | 93,12 | 93,46 | -0,81% | 317.794,00 |
| 18.07.2025 | 93,70 | 94,84 | 93,40 | 94,22 | 1,31% | 465.179,00 |
| 17.07.2025 | 93,00 | 93,50 | 92,02 | 93,00 | 0,69% | 403.764,00 |
| 16.07.2025 | 93,10 | 94,28 | 92,04 | 92,36 | -0,94% | 509.662,00 |
| 15.07.2025 | 93,92 | 94,80 | 92,74 | 93,24 | -0,41% | 518.807,00 |
| 14.07.2025 | 94,00 | 94,06 | 92,52 | 93,62 | -1,18% | 645.365,00 |
| 11.07.2025 | 95,88 | 96,20 | 94,74 | 94,74 | -1,39% | 693.587,00 |
| 10.07.2025 | 93,26 | 96,50 | 93,24 | 96,08 | 3,67% | 1.174.624,00 |
| 09.07.2025 | 93,00 | 93,82 | 91,82 | 92,68 | 0,50% | 759.130,00 |
| 08.07.2025 | 90,10 | 92,60 | 90,10 | 92,22 | 3,20% | 653.139,00 |
| 07.07.2025 | 89,90 | 90,52 | 88,88 | 89,36 | -0,45% | 392.759,00 |
| 04.07.2025 | 89,86 | 91,02 | 85,90 | 89,76 | -0,38% | 690.112,00 |
| 03.07.2025 | 90,98 | 91,36 | 89,86 | 90,10 | -0,88% | 382.478,00 |
| 02.07.2025 | 89,46 | 91,40 | 87,96 | 90,90 | 2,32% | 717.072,00 |
| 01.07.2025 | 84,40 | 88,84 | 84,22 | 88,84 | 5,01% | 768.171,00 |
| 30.06.2025 | 86,50 | 86,70 | 84,14 | 84,60 | -1,65% | 750.575,00 |
| 27.06.2025 | 86,36 | 88,30 | 85,84 | 86,02 | 0,35% | 661.927,00 |
| 26.06.2025 | 85,78 | 86,10 | 85,24 | 85,72 | 0,47% | 418.655,00 |
| 25.06.2025 | 86,68 | 87,08 | 85,32 | 85,32 | -1,95% | 434.990,00 |
| 24.06.2025 | 89,02 | 89,70 | 86,80 | 87,02 | 0,21% | 372.819,00 |
| 23.06.2025 | 86,36 | 87,50 | 86,02 | 86,84 | -0,71% | 400.646,00 |
| 20.06.2025 | 88,68 | 88,80 | 87,46 | 87,46 | -0,39% | 1.483.905,00 |
| 19.06.2025 | 87,24 | 88,38 | 87,12 | 87,80 | -0,70% | 350.364,00 |
| 18.06.2025 | 88,58 | 88,94 | 87,90 | 88,42 | -0,09% | 476.012,00 |
| 17.06.2025 | 88,16 | 88,86 | 87,84 | 88,50 | -0,25% | 545.251,00 |
| 16.06.2025 | 89,22 | 89,94 | 88,56 | 88,72 | -1,09% | 492.595,00 |
| 13.06.2025 | 89,00 | 90,06 | 88,40 | 89,70 | -0,80% | 543.407,00 |
| 12.06.2025 | 89,38 | 91,40 | 89,04 | 90,42 | 0,49% | 444.398,00 |
| 11.06.2025 | 91,08 | 91,32 | 89,92 | 89,98 | -1,25% | 438.049,00 |
| 10.06.2025 | 90,90 | 92,36 | 90,02 | 91,12 | 0,37% | 543.541,00 |
| 09.06.2025 | 88,18 | 91,22 | 88,18 | 90,78 | 3,16% | 578.582,00 |
| 06.06.2025 | 88,08 | 88,72 | 87,84 | 88,00 | -0,20% | 473.679,00 |
| 05.06.2025 | 92,98 | 92,98 | 88,18 | 88,18 | -5,06% | 597.954,00 |
| 04.06.2025 | 89,76 | 92,92 | 89,56 | 92,88 | 3,36% | 590.222,00 |
| 03.06.2025 | 90,00 | 90,38 | 88,98 | 89,86 | 0,11% | 469.429,00 |
| 02.06.2025 | 90,34 | 90,62 | 89,52 | 89,76 | -1,38% | 465.491,00 |
| 30.05.2025 | 91,60 | 92,54 | 90,98 | 91,02 | -0,33% | 1.058.234,00 |
| 29.05.2025 | 92,40 | 93,62 | 91,32 | 91,32 | -0,35% | 369.070,00 |
| 28.05.2025 | 93,08 | 93,10 | 91,22 | 91,64 | -1,21% | 366.092,00 |
| 27.05.2025 | 93,60 | 93,92 | 92,24 | 92,76 | -0,47% | 291.920,00 |
| 26.05.2025 | 92,80 | 93,20 | 92,22 | 93,20 | 2,24% | 354.959,00 |
| 23.05.2025 | 94,08 | 94,14 | 89,74 | 91,16 | -3,10% | 500.154,00 |
| 22.05.2025 | 95,14 | 95,74 | 93,56 | 94,08 | -1,20% | 531.401,00 |
| 21.05.2025 | 94,50 | 95,38 | 93,92 | 95,22 | 0,23% | 303.460,00 |
| 20.05.2025 | 94,10 | 95,26 | 93,68 | 95,00 | 0,87% | 456.002,00 |
| 19.05.2025 | 95,50 | 96,30 | 93,52 | 94,18 | -0,67% | 386.334,00 |
| 16.05.2025 | 95,54 | 95,94 | 94,04 | 94,82 | -0,15% | 533.104,00 |
| 15.05.2025 | 96,58 | 96,92 | 93,42 | 94,96 | -1,68% | 581.431,00 |
| 14.05.2025 | 97,06 | 97,28 | 96,04 | 96,58 | -0,39% | 329.605,00 |
| 13.05.2025 | 98,46 | 98,88 | 96,96 | 96,96 | -1,66% | 328.772,00 |
| 12.05.2025 | 97,26 | 99,56 | 97,18 | 98,60 | 1,99% | 405.126,00 |
| 09.05.2025 | 97,20 | 97,76 | 96,30 | 96,68 | -0,25% | 344.908,00 |
| 08.05.2025 | 97,82 | 98,08 | 96,50 | 96,92 | 0,00% | 393.436,00 |
| 07.05.2025 | 97,76 | 98,42 | 96,56 | 96,92 | -0,55% | 351.244,00 |
| 06.05.2025 | 96,84 | 98,90 | 96,26 | 97,46 | 1,06% | 471.523,00 |
| 05.05.2025 | 96,58 | 97,00 | 96,20 | 96,44 | -0,14% | 215.064,00 |
| 02.05.2025 | 96,32 | 96,58 | 95,30 | 96,58 | 1,43% | 698.603,00 |
| 30.04.2025 | 95,02 | 96,90 | 94,00 | 95,22 | 0,70% | 687.347,00 |
| 29.04.2025 | 95,62 | 96,18 | 94,54 | 94,56 | -0,61% | 393.356,00 |
| 28.04.2025 | 96,32 | 96,80 | 94,44 | 95,14 | -0,67% | 461.218,00 |
| 25.04.2025 | 96,50 | 97,22 | 95,28 | 95,78 | -0,99% | 594.347,00 |
| 24.04.2025 | 96,20 | 97,14 | 95,78 | 96,74 | 0,21% | 511.566,00 |
| 23.04.2025 | 95,74 | 97,96 | 95,62 | 96,54 | 1,94% | 600.266,00 |
| 22.04.2025 | 94,50 | 95,00 | 91,90 | 94,70 | 2,67% | 492.248,00 |
| 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% | 568.243,00 |
| 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% | 510.356,00 |
| 11.04.2025 | 92,38 | 93,22 | 89,42 | 90,68 | -0,70% | 526.654,00 |
| 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% | 899.014,00 |
| 08.04.2025 | 87,50 | 90,62 | 87,08 | 89,40 | 2,78% | 796.087,00 |
| 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% | 574.878,00 |
| 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 |