109,750€
-0,36%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 109,90 | 110,40 | 108,65 | 110,38 | 0,20% | 510,00 |
| 15.11.2024 | 110,18 | 111,20 | 108,75 | 110,15 | 0,00% | 1.241,00 |
| 14.11.2024 | 110,33 | 111,50 | 109,45 | 110,15 | -0,81% | 1.261,00 |
| 13.11.2024 | 110,03 | 111,40 | 108,60 | 111,05 | -0,07% | 2.660,00 |
| 12.11.2024 | 112,98 | 113,40 | 110,18 | 111,13 | -2,11% | 2.564,00 |
| 11.11.2024 | 113,68 | 114,10 | 112,58 | 113,53 | -0,44% | 1.965,00 |
| 08.11.2024 | 114,13 | 114,80 | 112,30 | 114,03 | -0,09% | 165,00 |
| 07.11.2024 | 110,78 | 114,80 | 110,40 | 114,13 | 2,84% | 3.610,00 |
| 06.11.2024 | 114,23 | 115,48 | 109,25 | 110,98 | -3,14% | 1.903,00 |
| 05.11.2024 | 115,65 | 115,80 | 113,50 | 114,58 | -0,65% | 1.170,00 |
| 04.11.2024 | 115,95 | 116,38 | 114,65 | 115,33 | -0,37% | 102,00 |
| 01.11.2024 | 114,50 | 115,80 | 114,10 | 115,75 | 0,41% | 2.158,00 |
| 31.10.2024 | 117,58 | 118,03 | 114,00 | 115,28 | -2,74% | 590,00 |
| 30.10.2024 | 122,13 | 122,55 | 117,60 | 118,53 | -3,05% | 1.480,00 |
| 29.10.2024 | 124,75 | 125,35 | 121,75 | 122,25 | -1,67% | 5.451,00 |
| 28.10.2024 | 123,78 | 124,85 | 123,20 | 124,33 | 0,91% | - |
| 25.10.2024 | 124,98 | 125,13 | 122,65 | 123,20 | -1,42% | 2.240,00 |
| 24.10.2024 | 125,35 | 126,55 | 124,25 | 124,98 | -0,16% | 102,00 |
| 23.10.2024 | 126,23 | 128,05 | 124,68 | 125,18 | -1,01% | 492,00 |
| 22.10.2024 | 126,25 | 127,40 | 125,50 | 126,45 | 0,12% | - |
| 21.10.2024 | 127,60 | 128,80 | 125,93 | 126,30 | -1,19% | - |
| 18.10.2024 | 125,53 | 128,90 | 125,25 | 127,83 | 1,99% | 2.802,00 |
| 17.10.2024 | 122,68 | 126,95 | 120,78 | 125,33 | 1,01% | 6.733,00 |
| 16.10.2024 | 123,78 | 124,20 | 121,08 | 124,08 | 1,70% | 6.890,00 |
| 15.10.2024 | 125,53 | 126,45 | 122,00 | 122,00 | -2,90% | 260,00 |
| 14.10.2024 | 126,98 | 127,73 | 124,80 | 125,65 | -0,79% | 5.990,00 |
| 11.10.2024 | 126,38 | 126,80 | 125,20 | 126,65 | 0,02% | 775,00 |
| 10.10.2024 | 124,80 | 126,68 | 124,80 | 126,63 | -0,39% | 925,00 |
| 09.10.2024 | 126,55 | 127,25 | 125,60 | 127,13 | 0,30% | 582,00 |
| 08.10.2024 | 131,05 | 131,05 | 125,45 | 126,75 | -3,70% | 2.575,00 |
| 07.10.2024 | 132,05 | 135,33 | 130,90 | 131,63 | -0,68% | 3.405,00 |
| 04.10.2024 | 132,58 | 133,95 | 130,33 | 132,52 | -0,54% | 1.156,00 |
| 03.10.2024 | 134,48 | 135,10 | 132,65 | 133,25 | -1,48% | - |
| 02.10.2024 | 133,95 | 136,15 | 133,65 | 135,25 | 1,18% | 2.489,00 |
| 01.10.2024 | 136,80 | 137,40 | 132,85 | 133,68 | -2,25% | 1.817,00 |
| 30.09.2024 | 139,77 | 140,75 | 135,52 | 136,75 | -1,92% | 912,00 |
| 27.09.2024 | 136,73 | 139,80 | 136,30 | 139,43 | 2,39% | 1.870,00 |
| 26.09.2024 | 130,80 | 137,27 | 130,80 | 136,18 | 4,95% | 3.311,00 |
| 25.09.2024 | 129,08 | 131,10 | 128,55 | 129,75 | -0,06% | - |
| 24.09.2024 | 128,80 | 132,85 | 128,77 | 129,83 | 1,13% | 1.478,00 |
| 23.09.2024 | 127,78 | 128,48 | 125,80 | 128,38 | 0,14% | 928,00 |
| 20.09.2024 | 128,30 | 128,60 | 127,45 | 128,20 | -0,33% | - |
| 19.09.2024 | 126,03 | 129,45 | 125,33 | 128,63 | 2,96% | 406,00 |
| 18.09.2024 | 126,45 | 126,68 | 124,33 | 124,93 | -1,13% | - |
| 17.09.2024 | 127,60 | 128,15 | 125,95 | 126,35 | -1,12% | 3.920,00 |
| 16.09.2024 | 125,90 | 128,65 | 125,10 | 127,78 | 1,01% | - |
| 13.09.2024 | 129,65 | 130,00 | 125,25 | 126,50 | -2,60% | 195,00 |
| 12.09.2024 | 127,73 | 130,15 | 127,60 | 129,88 | 1,60% | 1.840,00 |
| 11.09.2024 | 124,53 | 128,00 | 124,50 | 127,83 | 2,16% | - |
| 10.09.2024 | 123,98 | 125,80 | 123,25 | 125,13 | 0,34% | 372,00 |
| 09.09.2024 | 123,70 | 125,08 | 121,25 | 124,70 | 1,20% | 280,00 |
| 06.09.2024 | 124,30 | 124,75 | 122,83 | 123,23 | -0,79% | 795,00 |
| 05.09.2024 | 125,73 | 125,73 | 123,95 | 124,20 | -0,94% | 224,00 |
| 04.09.2024 | 126,68 | 128,45 | 125,05 | 125,38 | -1,65% | 3.200,00 |
| 03.09.2024 | 129,60 | 130,90 | 127,15 | 127,48 | -1,98% | 2.350,00 |
| 02.09.2024 | 129,65 | 130,05 | 128,90 | 130,05 | 1,09% | - |
| 30.08.2024 | 130,55 | 131,50 | 128,05 | 128,65 | -1,57% | 125,00 |
| 29.08.2024 | 126,15 | 136,85 | 125,50 | 130,70 | 2,39% | 1.079,00 |
| 28.08.2024 | 127,65 | 127,65 | 127,65 | 127,65 | 0,12% | - |
| 27.08.2024 | 127,55 | 128,90 | 127,45 | 127,50 | 0,04% | 60,00 |
| 26.08.2024 | 126,10 | 127,75 | 125,80 | 127,45 | 0,75% | 15,00 |
| 23.08.2024 | 125,65 | 126,90 | 125,60 | 126,50 | 0,88% | 19,00 |
| 22.08.2024 | 124,75 | 125,75 | 124,70 | 125,40 | 0,48% | 16,00 |
| 21.08.2024 | 121,30 | 125,20 | 121,20 | 124,80 | 2,93% | 9.690,00 |
| 20.08.2024 | 123,95 | 124,15 | 121,00 | 121,25 | -2,22% | 2.416,00 |
| 19.08.2024 | 123,25 | 124,40 | 123,20 | 124,00 | 0,73% | 9,00 |
| 16.08.2024 | 124,30 | 124,50 | 122,55 | 123,10 | -0,81% | 9,00 |
| 15.08.2024 | 123,00 | 124,30 | 122,15 | 124,10 | 1,18% | 94,00 |
| 14.08.2024 | 121,65 | 122,65 | 121,65 | 122,65 | 0,41% | - |
| 13.08.2024 | 122,00 | 122,65 | 120,55 | 122,15 | 0,21% | 735,00 |
| 12.08.2024 | 122,70 | 123,20 | 121,50 | 121,90 | -0,49% | 74,00 |
| 09.08.2024 | 121,65 | 123,25 | 121,35 | 122,50 | 0,57% | 369,00 |
| 08.08.2024 | 122,05 | 122,20 | 120,80 | 121,80 | 0,45% | 355,00 |
| 07.08.2024 | 122,20 | 122,40 | 120,45 | 121,25 | -0,08% | 160,00 |
| 06.08.2024 | 123,30 | 123,40 | 120,00 | 121,35 | -0,98% | 8,00 |
| 05.08.2024 | 121,05 | 123,25 | 120,60 | 122,55 | -0,49% | 20,00 |
| 02.08.2024 | 121,50 | 124,15 | 121,35 | 123,15 | 0,29% | - |
| 01.08.2024 | 123,90 | 124,25 | 122,35 | 122,80 | -0,93% | - |
| 31.07.2024 | 122,50 | 125,80 | 122,50 | 123,95 | 0,98% | 114,00 |
| 30.07.2024 | 125,60 | 125,70 | 120,50 | 122,75 | -2,19% | 258,00 |
| 29.07.2024 | 128,20 | 128,20 | 124,45 | 125,50 | -1,84% | - |
| 26.07.2024 | 125,95 | 128,05 | 125,55 | 127,85 | 1,63% | 20,00 |
| 25.07.2024 | 124,00 | 126,85 | 123,80 | 125,80 | 0,84% | - |
| 24.07.2024 | 125,60 | 126,00 | 123,60 | 124,75 | -0,95% | - |
| 23.07.2024 | 127,40 | 127,75 | 125,95 | 125,95 | -0,90% | - |
| 22.07.2024 | 127,10 | 127,10 | 127,10 | 127,10 | 1,76% | - |
| 19.07.2024 | 127,75 | 128,10 | 124,40 | 124,90 | -2,04% | 80,00 |
| 18.07.2024 | 127,65 | 128,35 | 127,00 | 127,50 | -0,20% | 180,00 |
| 17.07.2024 | 123,25 | 127,75 | 123,25 | 127,75 | 1,19% | - |
| 16.07.2024 | 127,05 | 127,25 | 125,40 | 126,25 | -0,59% | 50,00 |
| 15.07.2024 | 129,80 | 129,95 | 127,00 | 127,00 | -2,46% | 30,00 |
| 12.07.2024 | 130,45 | 131,10 | 129,65 | 130,20 | -0,31% | - |
| 11.07.2024 | 128,35 | 131,00 | 128,35 | 130,60 | 1,71% | 16,00 |
| 10.07.2024 | 127,20 | 128,45 | 126,45 | 128,40 | 1,06% | 100,00 |
| 09.07.2024 | 128,60 | 128,80 | 126,60 | 127,05 | -1,05% | 62,00 |
| 08.07.2024 | 130,50 | 131,05 | 128,15 | 128,40 | -1,42% | 328,00 |
| 05.07.2024 | 131,05 | 132,00 | 130,00 | 130,25 | -0,50% | 900,00 |
| 04.07.2024 | 132,35 | 132,35 | 130,35 | 130,90 | -1,13% | 104,00 |
| 03.07.2024 | 127,60 | 133,05 | 127,60 | 132,40 | 4,13% | 160,00 |
| 02.07.2024 | 126,70 | 127,75 | 125,40 | 127,15 | -0,35% | 146,00 |