13,700€
1,48%
Echtzeit-Aktienkurs PERNOD RIC. SA SP.ADR 1/5
Bid:
Ask:
Aktienkurse zur PERNOD RIC. SA SP.ADR 1/5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 13,60 | 13,70 | 13,40 | 13,70 | 1,48% | - |
| 25.08.2026 | 13,80 | 13,80 | 13,40 | 13,50 | -2,88% | - |
| 24.08.2026 | 13,80 | 13,90 | 13,50 | 13,90 | 0,72% | - |
| 21.08.2026 | 13,60 | 13,80 | 13,60 | 13,80 | 0,00% | 13,00 |
| 20.08.2026 | 13,60 | 13,80 | 13,60 | 13,80 | 0,73% | - |
| 19.08.2026 | 13,70 | 13,70 | 13,30 | 13,70 | 5,38% | - |
| 05.05.2026 | 12,65 | 13,00 | 12,65 | 13,00 | 3,17% | - |
| 04.05.2026 | 12,60 | 12,80 | 12,55 | 12,60 | 0,00% | - |
| 30.04.2026 | 12,40 | 12,65 | 12,30 | 12,60 | 0,00% | 198,00 |
| 29.04.2026 | 13,20 | 13,20 | 12,30 | 12,60 | -3,08% | 28,00 |
| 28.04.2026 | 12,70 | 13,10 | 12,70 | 13,00 | -0,76% | - |
| 27.04.2026 | 13,20 | 13,20 | 12,90 | 13,10 | -0,76% | 392,00 |
| 24.04.2026 | 12,80 | 13,20 | 12,80 | 13,20 | 0,00% | - |
| 23.04.2026 | 13,10 | 13,20 | 12,95 | 13,20 | 0,00% | - |
| 22.04.2026 | 13,40 | 13,40 | 13,00 | 13,20 | -1,12% | 56,00 |
| 21.04.2026 | 13,50 | 13,60 | 13,30 | 13,35 | -1,84% | 30,00 |
| 20.04.2026 | 13,60 | 13,70 | 13,35 | 13,60 | 0,00% | 360,00 |
| 17.04.2026 | 13,40 | 13,60 | 13,30 | 13,60 | 1,49% | 242,00 |
| 16.04.2026 | 13,40 | 13,50 | 13,10 | 13,40 | 0,00% | - |
| 15.04.2026 | 13,00 | 13,50 | 13,00 | 13,40 | 0,00% | - |
| 14.04.2026 | 13,20 | 13,40 | 13,20 | 13,40 | 0,75% | 28,00 |
| 13.04.2026 | 13,05 | 13,40 | 12,90 | 13,30 | 0,76% | - |
| 10.04.2026 | 13,00 | 13,20 | 12,90 | 13,20 | 0,76% | 1.578,00 |
| 09.04.2026 | 13,00 | 13,10 | 12,60 | 13,10 | 0,77% | - |
| 08.04.2026 | 13,20 | 13,30 | 12,80 | 13,00 | 1,56% | - |
| 07.04.2026 | 12,30 | 12,90 | 12,30 | 12,80 | 0,79% | 560,00 |
| 02.04.2026 | 12,60 | 12,80 | 12,45 | 12,70 | -0,78% | 1.512,00 |
| 01.04.2026 | 13,00 | 13,20 | 12,50 | 12,80 | -2,66% | - |
| 31.03.2026 | 13,30 | 13,40 | 12,75 | 13,15 | -0,38% | 252,00 |
| 30.03.2026 | 12,90 | 13,25 | 12,80 | 13,20 | 3,12% | 42,00 |
| 27.03.2026 | 12,20 | 13,00 | 12,10 | 12,80 | 4,92% | 243,00 |
| 26.03.2026 | 12,80 | 12,90 | 11,80 | 12,20 | -4,69% | - |
| 25.03.2026 | 12,70 | 12,90 | 12,60 | 12,80 | 0,79% | - |
| 24.03.2026 | 12,40 | 12,80 | 12,40 | 12,70 | -0,78% | - |
| 23.03.2026 | 12,90 | 13,05 | 12,50 | 12,80 | -2,29% | - |
| 20.03.2026 | 13,20 | 13,30 | 12,75 | 13,10 | -0,76% | - |
| 19.03.2026 | 13,40 | 13,40 | 12,85 | 13,20 | -1,49% | - |
| 18.03.2026 | 13,90 | 13,90 | 13,20 | 13,40 | -2,19% | - |
| 17.03.2026 | 13,20 | 13,80 | 13,20 | 13,70 | 0,00% | - |
| 16.03.2026 | 13,80 | 13,80 | 13,40 | 13,70 | 0,00% | - |
| 13.03.2026 | 13,80 | 13,80 | 13,30 | 13,70 | -0,72% | - |
| 12.03.2026 | 14,30 | 14,40 | 13,50 | 13,80 | -3,50% | - |
| 11.03.2026 | 14,60 | 14,60 | 14,25 | 14,30 | -1,38% | - |
| 10.03.2026 | 14,60 | 14,65 | 14,40 | 14,50 | -0,68% | - |
| 09.03.2026 | 14,55 | 14,75 | 14,35 | 14,60 | -0,68% | - |
| 06.03.2026 | 14,50 | 14,85 | 14,50 | 14,70 | -0,68% | 170,00 |
| 05.03.2026 | 14,70 | 14,90 | 14,50 | 14,80 | 0,68% | - |
| 04.03.2026 | 15,00 | 15,20 | 14,50 | 14,70 | -3,29% | 595,00 |
| 03.03.2026 | 15,40 | 15,40 | 14,95 | 15,20 | -1,94% | - |
| 02.03.2026 | 15,30 | 15,60 | 15,25 | 15,50 | -1,27% | - |
| 27.02.2026 | 15,30 | 15,85 | 15,10 | 15,70 | 3,29% | 196,00 |
| 26.02.2026 | 15,20 | 15,65 | 15,20 | 15,20 | -1,94% | - |
| 25.02.2026 | 16,50 | 16,60 | 15,40 | 15,50 | -8,28% | - |
| 24.02.2026 | 16,90 | 17,15 | 16,80 | 16,90 | -0,59% | - |
| 23.02.2026 | 17,20 | 17,20 | 16,50 | 17,00 | -2,30% | 920,00 |
| 20.02.2026 | 16,40 | 17,60 | 16,40 | 17,40 | 2,96% | 2.773,00 |
| 19.02.2026 | 16,20 | 17,15 | 16,20 | 16,90 | 1,20% | - |
| 18.02.2026 | 17,00 | 17,15 | 16,10 | 16,70 | -1,76% | 1.100,00 |
| 17.02.2026 | 16,70 | 17,10 | 16,70 | 17,00 | -0,58% | 19,00 |
| 16.02.2026 | 17,00 | 17,10 | 16,80 | 17,10 | 0,00% | - |
| 13.02.2026 | 17,00 | 17,20 | 16,80 | 17,10 | 1,18% | - |
| 12.02.2026 | 16,90 | 17,15 | 16,60 | 16,90 | 0,00% | - |
| 11.02.2026 | 16,20 | 16,90 | 16,20 | 16,90 | 1,81% | 15,00 |
| 10.02.2026 | 15,70 | 16,75 | 15,70 | 16,60 | 3,11% | - |
| 09.02.2026 | 16,30 | 16,30 | 16,00 | 16,10 | -1,23% | - |
| 06.02.2026 | 16,20 | 16,30 | 15,80 | 16,30 | 1,88% | 608,00 |
| 05.02.2026 | 16,00 | 16,30 | 15,80 | 16,00 | 0,00% | - |
| 04.02.2026 | 15,40 | 16,15 | 15,20 | 16,00 | 5,26% | - |
| 03.02.2026 | 15,10 | 15,40 | 14,90 | 15,20 | 1,33% | - |
| 02.02.2026 | 14,95 | 15,30 | 14,85 | 15,00 | -0,33% | 3.137,00 |
| 30.01.2026 | 14,50 | 15,20 | 14,50 | 15,05 | 0,33% | 280,00 |
| 29.01.2026 | 15,10 | 15,70 | 14,80 | 15,00 | 0,67% | 17,00 |
| 28.01.2026 | 14,70 | 15,00 | 14,40 | 14,90 | 2,05% | 126,00 |
| 27.01.2026 | 14,80 | 15,10 | 14,55 | 14,60 | -3,31% | - |
| 26.01.2026 | 14,80 | 15,25 | 14,80 | 15,10 | -0,66% | - |
| 23.01.2026 | 15,40 | 15,40 | 15,10 | 15,20 | -1,30% | - |
| 22.01.2026 | 15,50 | 15,50 | 15,25 | 15,40 | -0,65% | 800,00 |
| 21.01.2026 | 14,80 | 15,55 | 14,80 | 15,50 | 4,03% | 629,00 |
| 20.01.2026 | 14,60 | 15,00 | 14,60 | 14,90 | 0,68% | - |
| 19.01.2026 | 14,85 | 14,90 | 14,50 | 14,80 | -1,99% | 1.000,00 |
| 16.01.2026 | 14,80 | 15,30 | 14,80 | 15,10 | -0,33% | 10.500,00 |
| 15.01.2026 | 15,20 | 15,30 | 15,00 | 15,15 | -0,33% | - |
| 14.01.2026 | 15,20 | 15,35 | 14,90 | 15,20 | 0,66% | - |
| 13.01.2026 | 14,60 | 15,35 | 14,60 | 15,10 | 0,67% | - |
| 12.01.2026 | 14,90 | 15,10 | 14,70 | 15,00 | -0,66% | - |
| 09.01.2026 | 14,90 | 15,30 | 14,80 | 15,10 | 0,00% | 558,00 |
| 08.01.2026 | 14,40 | 15,10 | 14,40 | 15,10 | 4,14% | - |
| 07.01.2026 | 14,70 | 14,70 | 14,30 | 14,50 | -1,36% | 560,00 |
| 06.01.2026 | 14,50 | 14,80 | 14,50 | 14,70 | -0,68% | - |
| 05.01.2026 | 14,80 | 14,80 | 14,40 | 14,80 | 0,68% | - |
| 02.01.2026 | 14,70 | 14,80 | 14,50 | 14,70 | 0,68% | - |
| 30.12.2025 | 14,60 | 14,70 | 14,50 | 14,60 | -0,68% | - |
| 29.12.2025 | 14,80 | 14,80 | 14,50 | 14,70 | -0,68% | 570,00 |
| 23.12.2025 | 14,90 | 14,90 | 14,55 | 14,80 | -0,67% | - |
| 22.12.2025 | 15,40 | 15,40 | 14,70 | 14,90 | -2,61% | 182,00 |
| 19.12.2025 | 15,00 | 15,30 | 15,00 | 15,30 | -0,65% | - |
| 18.12.2025 | 15,00 | 15,60 | 15,00 | 15,40 | 0,00% | - |
| 17.12.2025 | 15,60 | 15,70 | 15,05 | 15,40 | -1,28% | 550,00 |
| 16.12.2025 | 14,90 | 15,60 | 14,90 | 15,60 | 1,30% | - |
| 15.12.2025 | 15,40 | 15,50 | 15,10 | 15,40 | 1,32% | - |