64,780€
4,52%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 62,50 | 64,08 | 62,38 | 63,98 | 3,23% | 675.139,00 |
| 01.07.2026 | 63,44 | 63,56 | 61,40 | 61,98 | -2,94% | 1.069.059,00 |
| 30.06.2026 | 64,52 | 64,82 | 63,80 | 63,86 | -1,57% | 672.987,00 |
| 29.06.2026 | 65,78 | 66,54 | 64,60 | 64,88 | -1,64% | 654.279,00 |
| 26.06.2026 | 66,10 | 66,64 | 65,24 | 65,96 | -0,06% | 545.760,00 |
| 25.06.2026 | 66,10 | 67,06 | 65,12 | 66,00 | -0,36% | 487.508,00 |
| 24.06.2026 | 64,70 | 66,30 | 64,70 | 66,24 | 2,73% | 783.194,00 |
| 23.06.2026 | 63,34 | 64,92 | 63,20 | 64,48 | 1,58% | 701.858,00 |
| 22.06.2026 | 63,74 | 64,30 | 62,38 | 63,48 | -1,03% | 634.735,00 |
| 19.06.2026 | 63,94 | 64,14 | 63,20 | 64,14 | 0,44% | 2.495.064,00 |
| 18.06.2026 | 62,02 | 63,86 | 61,24 | 63,86 | 2,14% | 892.131,00 |
| 17.06.2026 | 63,40 | 63,96 | 62,52 | 62,52 | -1,39% | 732.587,00 |
| 16.06.2026 | 63,72 | 63,86 | 62,70 | 63,40 | 0,25% | 728.550,00 |
| 15.06.2026 | 64,28 | 65,26 | 63,22 | 63,24 | -0,32% | 841.895,00 |
| 12.06.2026 | 63,44 | 64,76 | 63,38 | 63,44 | 0,73% | 614.426,00 |
| 11.06.2026 | 62,88 | 63,66 | 62,30 | 62,98 | -0,13% | 412.301,00 |
| 10.06.2026 | 63,42 | 63,68 | 62,48 | 63,06 | -0,50% | 607.343,00 |
| 09.06.2026 | 61,74 | 64,02 | 61,46 | 63,38 | 2,06% | 1.134.805,00 |
| 08.06.2026 | 62,34 | 62,90 | 61,76 | 62,10 | 0,00% | 443.010,00 |
| 05.06.2026 | 61,30 | 63,14 | 61,30 | 62,10 | 1,60% | 725.645,00 |
| 04.06.2026 | 60,86 | 62,92 | 60,86 | 61,12 | 0,33% | 670.410,00 |
| 03.06.2026 | 62,10 | 62,52 | 60,68 | 60,92 | -1,17% | 583.037,00 |
| 02.06.2026 | 62,34 | 62,56 | 61,30 | 61,64 | -0,26% | 401.769,00 |
| 01.06.2026 | 63,26 | 63,34 | 61,08 | 61,80 | -2,55% | 798.771,00 |
| 29.05.2026 | 64,72 | 64,88 | 63,20 | 63,42 | -1,55% | 1.760.546,00 |
| 28.05.2026 | 65,20 | 65,54 | 64,02 | 64,42 | -2,22% | 724.767,00 |
| 27.05.2026 | 64,44 | 66,48 | 64,44 | 65,88 | 2,65% | 779.531,00 |
| 26.05.2026 | 65,34 | 65,56 | 64,06 | 64,18 | -1,90% | 451.830,00 |
| 25.05.2026 | 65,10 | 65,74 | 64,92 | 65,42 | 1,02% | 217.372,00 |
| 22.05.2026 | 64,64 | 65,36 | 64,64 | 64,76 | 0,65% | 412.840,00 |
| 21.05.2026 | 63,54 | 64,84 | 63,54 | 64,34 | 1,16% | 450.907,00 |
| 20.05.2026 | 62,20 | 64,18 | 62,04 | 63,60 | 0,63% | 406.596,00 |
| 19.05.2026 | 63,00 | 63,48 | 62,74 | 63,20 | 1,38% | 397.317,00 |
| 18.05.2026 | 61,48 | 62,62 | 61,26 | 62,34 | 0,94% | 545.754,00 |
| 15.05.2026 | 61,26 | 61,78 | 61,10 | 61,76 | 0,98% | 776.778,00 |
| 14.05.2026 | 61,16 | 61,48 | 61,02 | 61,16 | 0,76% | 384.825,00 |
| 13.05.2026 | 61,04 | 61,36 | 60,50 | 60,70 | -1,30% | 494.468,00 |
| 12.05.2026 | 61,46 | 61,70 | 60,94 | 61,50 | 0,03% | 468.787,00 |
| 11.05.2026 | 63,40 | 63,44 | 61,44 | 61,48 | -3,45% | 843.270,00 |
| 08.05.2026 | 63,80 | 64,34 | 63,44 | 63,68 | -0,53% | 511.910,00 |
| 07.05.2026 | 66,34 | 66,44 | 64,00 | 64,02 | -3,09% | 1.006.359,00 |
| 06.05.2026 | 65,54 | 66,28 | 64,66 | 66,06 | 2,55% | 581.001,00 |
| 05.05.2026 | 63,60 | 64,52 | 63,54 | 64,42 | 1,71% | 605.813,00 |
| 04.05.2026 | 63,42 | 64,10 | 62,92 | 63,34 | 0,80% | 713.713,00 |
| 30.04.2026 | 62,24 | 62,84 | 61,50 | 62,84 | 0,87% | 848.106,00 |
| 29.04.2026 | 64,16 | 64,36 | 61,52 | 62,30 | -3,08% | 1.095.514,00 |
| 28.04.2026 | 64,54 | 65,32 | 64,28 | 64,28 | -0,65% | 696.735,00 |
| 27.04.2026 | 65,38 | 65,62 | 64,48 | 64,70 | -1,37% | 491.497,00 |
| 24.04.2026 | 65,56 | 65,82 | 64,70 | 65,60 | -0,27% | 461.289,00 |
| 23.04.2026 | 65,52 | 66,24 | 65,42 | 65,78 | -0,09% | 900.646,00 |
| 22.04.2026 | 66,84 | 67,04 | 65,20 | 65,84 | -1,97% | 821.417,00 |
| 21.04.2026 | 67,70 | 68,10 | 67,06 | 67,16 | 0,00% | 673.978,00 |
| 20.04.2026 | 67,06 | 68,52 | 66,84 | 67,16 | -0,68% | 731.518,00 |
| 17.04.2026 | 66,64 | 68,14 | 66,57 | 67,62 | 1,47% | 952.351,00 |
| 16.04.2026 | 65,80 | 67,30 | 65,64 | 66,64 | -0,54% | 789.178,00 |
| 15.04.2026 | 66,60 | 67,48 | 66,00 | 67,00 | 0,48% | 598.482,00 |
| 14.04.2026 | 66,16 | 66,92 | 65,80 | 66,68 | 2,11% | 721.294,00 |
| 13.04.2026 | 64,96 | 65,44 | 64,76 | 65,30 | 0,12% | 741.321,00 |
| 10.04.2026 | 64,58 | 65,86 | 64,26 | 65,22 | 0,93% | 796.696,00 |
| 09.04.2026 | 64,66 | 65,00 | 63,22 | 64,62 | 0,12% | 968.163,00 |
| 08.04.2026 | 65,10 | 65,74 | 64,54 | 64,54 | 2,51% | 1.399.081,00 |
| 07.04.2026 | 63,68 | 64,42 | 62,44 | 62,96 | -0,10% | 778.954,00 |
| 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 |