83,060€
-0,65%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 83,61 | 83,86 | 82,87 | 82,92 | -0,81% | 105,00 |
| 01.10.2025 | 83,31 | 85,00 | 82,53 | 83,60 | 1,31% | 384,00 |
| 30.09.2025 | 84,04 | 84,19 | 81,23 | 82,52 | -1,36% | 61,00 |
| 29.09.2025 | 83,84 | 84,78 | 83,12 | 83,66 | 0,05% | 115,00 |
| 26.09.2025 | 85,49 | 85,79 | 82,70 | 83,62 | -2,99% | 270,00 |
| 25.09.2025 | 86,49 | 93,54 | 85,49 | 86,20 | -0,58% | 20,00 |
| 24.09.2025 | 87,45 | 87,61 | 85,82 | 86,70 | -0,89% | 235,00 |
| 23.09.2025 | 87,36 | 88,56 | 87,18 | 87,48 | 0,62% | 180,00 |
| 22.09.2025 | 89,12 | 89,17 | 86,82 | 86,94 | -2,47% | 363,00 |
| 19.09.2025 | 89,17 | 90,54 | 88,50 | 89,14 | 0,09% | 2.738,00 |
| 18.09.2025 | 90,04 | 90,14 | 88,98 | 89,06 | -1,00% | 3.450,00 |
| 17.09.2025 | 89,58 | 90,10 | 88,66 | 89,96 | 0,42% | 3.766,00 |
| 16.09.2025 | 90,81 | 90,93 | 88,46 | 89,58 | -1,21% | 5.920,00 |
| 15.09.2025 | 90,99 | 92,04 | 89,96 | 90,68 | -0,24% | 5.225,00 |
| 12.09.2025 | 91,69 | 91,94 | 89,86 | 90,90 | -1,09% | 5.960,00 |
| 11.09.2025 | 91,91 | 93,02 | 90,96 | 91,90 | -0,07% | 32,00 |
| 10.09.2025 | 93,92 | 94,32 | 91,18 | 91,96 | -3,14% | 4.310,00 |
| 09.09.2025 | 95,31 | 96,51 | 93,54 | 94,94 | -0,44% | 3.115,00 |
| 08.09.2025 | 96,25 | 96,52 | 94,70 | 95,36 | -0,96% | 2.650,00 |
| 05.09.2025 | 96,97 | 97,38 | 95,28 | 96,28 | -0,50% | 2.210,00 |
| 04.09.2025 | 99,47 | 99,59 | 96,46 | 96,76 | -2,62% | 4.575,00 |
| 03.09.2025 | 98,56 | 100,65 | 98,52 | 99,36 | 0,67% | 2.475,00 |
| 02.09.2025 | 97,84 | 99,92 | 97,74 | 98,70 | 0,49% | 1.830,00 |
| 01.09.2025 | 97,73 | 99,04 | 96,96 | 98,22 | 0,88% | 3.480,00 |
| 29.08.2025 | 100,78 | 101,33 | 96,06 | 97,36 | -3,03% | 2.561,00 |
| 28.08.2025 | 99,50 | 107,40 | 98,51 | 100,40 | 2,41% | 3.214,00 |
| 27.08.2025 | 99,12 | 99,72 | 98,03 | 98,04 | -1,23% | 2.525,00 |
| 26.08.2025 | 99,55 | 99,86 | 97,91 | 99,26 | -0,45% | 2.325,00 |
| 25.08.2025 | 101,88 | 102,00 | 99,52 | 99,71 | -1,86% | - |
| 22.08.2025 | 101,05 | 102,60 | 100,75 | 101,60 | 0,47% | - |
| 21.08.2025 | 103,13 | 103,18 | 100,25 | 101,13 | -1,92% | 3.470,00 |
| 20.08.2025 | 99,67 | 104,00 | 99,62 | 103,10 | 3,45% | 3.343,00 |
| 19.08.2025 | 97,77 | 101,30 | 97,62 | 99,66 | 1,77% | 420,00 |
| 18.08.2025 | 98,44 | 98,59 | 96,78 | 97,93 | -0,46% | - |
| 15.08.2025 | 96,93 | 98,98 | 95,96 | 98,38 | 1,44% | 3.800,00 |
| 14.08.2025 | 96,49 | 97,00 | 96,32 | 96,98 | 0,17% | 748,00 |
| 13.08.2025 | 96,02 | 96,87 | 95,34 | 96,82 | 1,49% | 8.889,00 |
| 12.08.2025 | 96,43 | 96,72 | 95,23 | 95,40 | -0,78% | - |
| 11.08.2025 | 95,94 | 96,78 | 95,11 | 96,15 | 0,22% | 4.720,00 |
| 08.08.2025 | 94,77 | 96,78 | 94,70 | 95,94 | 0,67% | - |
| 07.08.2025 | 93,01 | 95,46 | 92,70 | 95,30 | 3,05% | 3.938,00 |
| 06.08.2025 | 90,88 | 93,72 | 90,81 | 92,48 | 1,73% | 7.101,00 |
| 05.08.2025 | 89,73 | 91,82 | 89,28 | 90,91 | 1,12% | 8.250,00 |
| 04.08.2025 | 89,90 | 90,10 | 89,12 | 89,90 | 0,21% | 5.700,00 |
| 01.08.2025 | 90,21 | 91,04 | 89,06 | 89,71 | -0,99% | 2.722,00 |
| 31.07.2025 | 94,50 | 94,80 | 90,33 | 90,61 | -4,00% | 5.132,00 |
| 30.07.2025 | 94,60 | 95,62 | 93,99 | 94,39 | -0,34% | 2.734,00 |
| 29.07.2025 | 97,04 | 97,32 | 94,22 | 94,71 | -1,99% | 1.405,00 |
| 28.07.2025 | 102,33 | 102,55 | 96,16 | 96,63 | -2,79% | 2.978,00 |
| 25.07.2025 | 97,35 | 100,85 | 96,80 | 99,40 | 2,25% | 2.335,00 |
| 24.07.2025 | 97,33 | 99,12 | 95,64 | 97,21 | 0,11% | 3.950,00 |
| 23.07.2025 | 96,44 | 97,15 | 93,96 | 97,10 | 1,21% | 3.750,00 |
| 22.07.2025 | 93,20 | 95,99 | 93,05 | 95,94 | 2,93% | 572,00 |
| 21.07.2025 | 94,62 | 94,93 | 93,14 | 93,21 | -0,76% | - |
| 18.07.2025 | 93,49 | 94,86 | 93,40 | 93,92 | 0,73% | 540,00 |
| 17.07.2025 | 92,82 | 93,52 | 92,02 | 93,24 | 0,34% | 300,00 |
| 16.07.2025 | 92,99 | 94,26 | 92,06 | 92,92 | -0,34% | 2.680,00 |
| 15.07.2025 | 94,15 | 94,84 | 92,76 | 93,24 | -0,80% | 3.600,00 |
| 14.07.2025 | 94,12 | 94,22 | 92,52 | 93,99 | -2,44% | 1.370,00 |
| 11.07.2025 | 96,18 | 96,53 | 94,52 | 96,34 | -0,19% | 2.739,00 |
| 10.07.2025 | 93,07 | 96,58 | 92,82 | 96,52 | 3,45% | 1.327,00 |
| 09.07.2025 | 92,30 | 93,84 | 91,17 | 93,30 | 1,01% | 1.356,00 |
| 08.07.2025 | 89,71 | 92,73 | 89,48 | 92,37 | 3,47% | 628,00 |
| 07.07.2025 | 90,01 | 90,54 | 88,88 | 89,27 | -0,50% | 306,00 |
| 04.07.2025 | 89,80 | 91,00 | 85,96 | 89,72 | -0,38% | 1.934,00 |
| 03.07.2025 | 91,37 | 91,70 | 89,85 | 90,06 | -1,38% | 1.120,00 |
| 02.07.2025 | 87,97 | 91,39 | 87,96 | 91,32 | 3,82% | 9.504,00 |
| 01.07.2025 | 84,96 | 88,84 | 84,22 | 87,96 | 3,09% | 1.180,00 |
| 30.06.2025 | 86,93 | 87,00 | 84,12 | 85,32 | -1,60% | 8.875,00 |
| 27.06.2025 | 85,99 | 88,34 | 85,84 | 86,71 | 0,63% | 2.488,00 |
| 26.06.2025 | 86,00 | 86,24 | 85,24 | 86,17 | 0,27% | 1.192,00 |
| 25.06.2025 | 87,22 | 87,32 | 85,14 | 85,94 | -1,55% | 2.632,00 |
| 24.06.2025 | 87,76 | 89,70 | 86,82 | 87,29 | 0,41% | 5.375,00 |
| 23.06.2025 | 87,28 | 87,68 | 86,04 | 86,93 | -1,15% | 4.705,00 |
| 20.06.2025 | 89,08 | 89,25 | 87,47 | 87,94 | -0,66% | 4.720,00 |
| 19.06.2025 | 88,53 | 89,14 | 87,24 | 88,52 | -0,43% | 4.675,00 |
| 18.06.2025 | 88,69 | 89,19 | 87,90 | 88,90 | 0,23% | - |
| 17.06.2025 | 88,62 | 89,78 | 87,84 | 88,70 | -0,02% | 1.293,00 |
| 16.06.2025 | 89,46 | 89,96 | 88,58 | 88,72 | -0,63% | 3.249,00 |
| 13.06.2025 | 89,05 | 90,06 | 88,40 | 89,28 | -1,33% | 1.055,00 |
| 12.06.2025 | 89,40 | 91,40 | 89,04 | 90,48 | 0,73% | 3.180,00 |
| 11.06.2025 | 90,91 | 91,37 | 89,71 | 89,82 | -1,37% | 4.920,00 |
| 10.06.2025 | 90,72 | 92,38 | 90,04 | 91,07 | 0,43% | 751,00 |
| 09.06.2025 | 88,56 | 91,22 | 88,22 | 90,68 | 2,08% | 1.529,00 |
| 06.06.2025 | 88,59 | 88,85 | 87,86 | 88,83 | 0,21% | 1.405,00 |
| 05.06.2025 | 92,86 | 92,98 | 88,18 | 88,64 | -4,57% | 125,00 |
| 04.06.2025 | 90,16 | 93,09 | 89,62 | 92,88 | 3,15% | 1.370,00 |
| 03.06.2025 | 90,43 | 90,50 | 89,02 | 90,04 | -1,13% | 2.050,00 |
| 02.06.2025 | 90,67 | 91,07 | 89,52 | 91,07 | -0,36% | 1.125,00 |
| 30.05.2025 | 91,47 | 92,50 | 90,88 | 91,40 | 0,14% | 884,00 |
| 29.05.2025 | 93,86 | 93,88 | 90,92 | 91,27 | -0,86% | 2.805,00 |
| 28.05.2025 | 93,06 | 93,33 | 91,22 | 92,06 | -1,34% | 2.662,00 |
| 27.05.2025 | 93,31 | 93,82 | 92,24 | 93,31 | -0,13% | 1.792,00 |
| 26.05.2025 | 93,34 | 93,48 | 92,22 | 93,43 | 1,61% | 420,00 |
| 23.05.2025 | 93,42 | 94,12 | 89,76 | 91,95 | -2,07% | 1.983,00 |
| 22.05.2025 | 95,00 | 95,78 | 93,54 | 93,89 | -1,12% | 1.575,00 |
| 21.05.2025 | 94,29 | 96,16 | 93,92 | 94,95 | 0,57% | 2.929,00 |
| 20.05.2025 | 94,38 | 95,28 | 93,64 | 94,41 | -0,15% | 950,00 |
| 19.05.2025 | 95,46 | 96,37 | 93,52 | 94,55 | -1,44% | 100,00 |
| 16.05.2025 | 95,10 | 95,98 | 94,06 | 95,93 | 0,84% | 1.235,00 |