62,980€
-0,94%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 63,80 | 63,80 | 62,84 | 63,02 | -0,88% | 728.370,00 |
| 01.04.2026 | 65,00 | 65,38 | 62,58 | 63,58 | -1,00% | 901.527,00 |
| 31.03.2026 | 66,54 | 66,86 | 64,22 | 64,22 | -2,76% | 1.075.912,00 |
| 30.03.2026 | 64,68 | 66,44 | 64,04 | 66,04 | 2,07% | 1.066.352,00 |
| 27.03.2026 | 62,00 | 65,18 | 60,60 | 64,70 | 7,94% | 1.924.009,00 |
| 26.03.2026 | 63,66 | 64,64 | 58,60 | 59,94 | -5,73% | 1.629.412,00 |
| 25.03.2026 | 63,60 | 64,28 | 63,34 | 63,58 | 1,08% | 631.257,00 |
| 24.03.2026 | 64,04 | 64,08 | 62,80 | 62,90 | -1,16% | 868.939,00 |
| 23.03.2026 | 63,88 | 65,08 | 62,72 | 63,64 | -1,36% | 1.238.291,00 |
| 20.03.2026 | 65,92 | 66,00 | 64,52 | 64,52 | -0,95% | 1.352.921,00 |
| 19.03.2026 | 66,42 | 66,46 | 65,04 | 65,14 | -2,54% | 1.085.688,00 |
| 18.03.2026 | 68,46 | 68,88 | 66,66 | 66,84 | -2,31% | 1.048.454,00 |
| 17.03.2026 | 68,04 | 68,82 | 67,52 | 68,42 | 1,21% | 662.933,00 |
| 16.03.2026 | 68,76 | 68,82 | 66,98 | 67,60 | -1,34% | 633.373,00 |
| 13.03.2026 | 67,78 | 69,36 | 66,70 | 68,52 | 0,06% | 899.269,00 |
| 12.03.2026 | 71,04 | 71,08 | 67,60 | 68,48 | -4,41% | 1.563.522,00 |
| 11.03.2026 | 72,50 | 72,96 | 71,50 | 71,64 | -1,27% | 468.040,00 |
| 10.03.2026 | 73,00 | 73,18 | 71,80 | 72,56 | 0,30% | 644.411,00 |
| 09.03.2026 | 73,00 | 73,42 | 71,78 | 72,34 | -1,39% | 524.037,00 |
| 06.03.2026 | 73,56 | 74,02 | 72,88 | 73,36 | -0,73% | 427.833,00 |
| 05.03.2026 | 73,18 | 74,20 | 72,46 | 73,90 | 1,73% | 791.386,00 |
| 04.03.2026 | 75,94 | 76,10 | 72,64 | 72,64 | -3,04% | 959.494,00 |
| 03.03.2026 | 76,50 | 76,76 | 74,60 | 74,92 | -3,18% | 780.499,00 |
| 02.03.2026 | 76,92 | 77,56 | 76,34 | 77,38 | -1,12% | 665.024,00 |
| 27.02.2026 | 76,40 | 78,60 | 75,56 | 78,26 | 2,87% | 1.355.286,00 |
| 26.02.2026 | 77,80 | 77,96 | 75,84 | 76,08 | -1,88% | 1.073.313,00 |
| 25.02.2026 | 82,50 | 82,58 | 76,72 | 77,54 | -7,93% | 1.308.830,00 |
| 24.02.2026 | 84,20 | 85,46 | 83,96 | 84,22 | 0,50% | 399.427,00 |
| 23.02.2026 | 84,32 | 85,02 | 82,54 | 83,80 | -3,50% | 1.000.643,00 |
| 20.02.2026 | 84,50 | 87,66 | 83,40 | 86,84 | 3,45% | 820.771,00 |
| 19.02.2026 | 82,82 | 85,32 | 80,72 | 83,94 | 2,74% | 1.087.156,00 |
| 18.02.2026 | 84,12 | 84,16 | 80,52 | 81,70 | -3,61% | 932.772,00 |
| 17.02.2026 | 84,68 | 85,52 | 84,46 | 84,76 | -0,21% | 535.552,00 |
| 16.02.2026 | 84,80 | 85,34 | 84,08 | 84,94 | 0,35% | 431.876,00 |
| 13.02.2026 | 84,60 | 85,60 | 84,00 | 84,64 | -0,84% | 665.990,00 |
| 12.02.2026 | 83,86 | 85,44 | 83,10 | 85,36 | 2,55% | 797.338,00 |
| 11.02.2026 | 82,90 | 84,24 | 82,08 | 83,24 | 0,22% | 727.376,00 |
| 10.02.2026 | 80,40 | 83,06 | 80,34 | 83,06 | 3,75% | 1.098.883,00 |
| 09.02.2026 | 80,40 | 80,82 | 79,70 | 80,06 | -0,57% | 548.923,00 |
| 06.02.2026 | 80,30 | 80,98 | 79,10 | 80,52 | -0,42% | 706.370,00 |
| 05.02.2026 | 80,08 | 80,86 | 78,90 | 80,86 | 1,05% | 708.211,00 |
| 04.02.2026 | 76,38 | 80,02 | 76,10 | 80,02 | 5,01% | 765.822,00 |
| 03.02.2026 | 75,14 | 76,92 | 74,68 | 76,20 | 2,14% | 597.382,00 |
| 02.02.2026 | 76,08 | 76,26 | 74,32 | 74,60 | -0,64% | 532.941,00 |
| 30.01.2026 | 73,98 | 75,74 | 73,92 | 75,08 | 1,30% | 523.974,00 |
| 29.01.2026 | 76,10 | 78,34 | 73,68 | 74,12 | -0,32% | 724.237,00 |
| 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 | 76,10 | 73,90 | 74,00 | -2,89% | 642.018,00 |
| 19.12.2025 | 76,14 | 76,42 | 75,86 | 76,20 | -0,86% | 1.156.719,00 |
| 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% | 685.218,00 |
| 15.12.2025 | 76,24 | 76,64 | 75,56 | 76,28 | 0,10% | 595.605,00 |
| 12.12.2025 | 75,40 | 76,68 | 74,92 | 76,20 | 0,98% | 454.978,00 |
| 11.12.2025 | 74,38 | 75,62 | 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% | 700.818,00 |
| 03.12.2025 | 77,06 | 78,24 | 76,80 | 77,64 | 0,60% | 440.836,00 |
| 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% | 526.701,00 |
| 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% | 913.398,00 |
| 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% | 1.128.625,00 |
| 21.11.2025 | 78,44 | 82,08 | 78,42 | 81,22 | 3,04% | 1.087.304,00 |
| 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% | 397.540,00 |
| 13.11.2025 | 84,06 | 84,40 | 81,60 | 82,18 | -1,70% | 695.352,00 |
| 12.11.2025 | 84,78 | 84,80 | 83,60 | 83,60 | -0,90% | 436.354,00 |
| 11.11.2025 | 84,00 | 84,98 | 83,36 | 84,36 | 0,93% | 456.134,00 |