77,060€
1,58%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 75,99 | 77,72 | 75,56 | 77,20 | 1,77% | 75,00 |
| 26.02.2026 | 77,57 | 78,06 | 75,84 | 75,86 | -1,77% | 3.743,00 |
| 25.02.2026 | 84,28 | 84,33 | 76,71 | 77,23 | -8,47% | 9.372,00 |
| 24.02.2026 | 84,66 | 85,48 | 83,98 | 84,38 | -0,42% | 3.227,00 |
| 23.02.2026 | 85,65 | 85,72 | 82,56 | 84,74 | -2,16% | 3.831,00 |
| 20.02.2026 | 83,80 | 87,66 | 83,34 | 86,61 | 3,40% | 1.764,00 |
| 19.02.2026 | 82,97 | 85,34 | 80,72 | 83,76 | 0,84% | 5.100,00 |
| 18.02.2026 | 84,87 | 85,13 | 80,52 | 83,06 | -2,14% | 5.438,00 |
| 17.02.2026 | 85,16 | 85,48 | 84,47 | 84,88 | -0,38% | 7.447,00 |
| 16.02.2026 | 85,10 | 85,34 | 84,14 | 85,20 | -0,01% | 3.630,00 |
| 13.02.2026 | 84,78 | 85,60 | 84,00 | 85,21 | 1,32% | 4.742,00 |
| 12.02.2026 | 84,14 | 85,59 | 83,08 | 84,10 | -0,02% | 5.595,00 |
| 11.02.2026 | 82,72 | 84,53 | 82,14 | 84,12 | 1,90% | 4.260,00 |
| 10.02.2026 | 80,17 | 83,20 | 80,07 | 82,55 | 2,90% | 3.020,00 |
| 09.02.2026 | 81,30 | 81,36 | 79,72 | 80,22 | -1,34% | 9.890,00 |
| 06.02.2026 | 80,44 | 81,65 | 79,06 | 81,31 | 2,10% | 5.395,00 |
| 05.02.2026 | 80,07 | 80,84 | 78,90 | 79,64 | 0,24% | 84,00 |
| 04.02.2026 | 76,65 | 80,11 | 76,18 | 79,45 | 4,73% | 2.406,00 |
| 03.02.2026 | 74,93 | 76,92 | 74,70 | 75,86 | 1,42% | 6.572,00 |
| 02.02.2026 | 74,90 | 76,28 | 74,36 | 74,80 | -0,40% | 1.910,00 |
| 30.01.2026 | 74,44 | 75,72 | 73,94 | 75,10 | 0,59% | 1.135,00 |
| 29.01.2026 | 74,78 | 78,32 | 73,66 | 74,66 | 0,38% | 3.351,00 |
| 28.01.2026 | 73,30 | 74,40 | 72,26 | 74,38 | 1,78% | 1.210,00 |
| 27.01.2026 | 75,60 | 75,60 | 72,48 | 73,08 | -2,97% | 484,00 |
| 26.01.2026 | 75,56 | 75,86 | 75,08 | 75,32 | -0,50% | 159,00 |
| 23.01.2026 | 76,64 | 76,66 | 75,32 | 75,70 | -1,17% | 692,00 |
| 22.01.2026 | 77,08 | 77,18 | 76,30 | 76,60 | -0,75% | - |
| 21.01.2026 | 73,60 | 77,46 | 73,60 | 77,18 | 5,61% | 1.637,00 |
| 20.01.2026 | 72,84 | 74,12 | 72,54 | 73,08 | -0,46% | 1.756,00 |
| 19.01.2026 | 74,14 | 74,14 | 72,86 | 73,42 | -2,32% | 430,00 |
| 16.01.2026 | 75,62 | 75,92 | 74,80 | 75,16 | -0,40% | 654,00 |
| 15.01.2026 | 75,86 | 76,08 | 75,26 | 75,46 | -0,05% | 63,00 |
| 14.01.2026 | 76,02 | 76,02 | 74,76 | 75,50 | 0,13% | 494,00 |
| 13.01.2026 | 74,64 | 76,26 | 74,52 | 75,40 | 1,18% | 672,00 |
| 12.01.2026 | 74,94 | 74,94 | 73,68 | 74,52 | -0,53% | 1.297,00 |
| 09.01.2026 | 74,86 | 75,80 | 74,00 | 74,92 | -0,08% | 1.243,00 |
| 08.01.2026 | 72,54 | 75,16 | 72,12 | 74,98 | 3,51% | 5.038,00 |
| 07.01.2026 | 73,36 | 73,56 | 71,38 | 72,44 | -1,28% | 1.952,00 |
| 06.01.2026 | 73,88 | 73,92 | 72,30 | 73,38 | -0,43% | 1.120,00 |
| 05.01.2026 | 72,62 | 73,72 | 72,04 | 73,70 | 0,93% | 630,00 |
| 02.01.2026 | 73,08 | 73,66 | 72,46 | 73,02 | 0,38% | 298,00 |
| 30.12.2025 | 72,82 | 72,82 | 72,74 | 72,74 | -1,09% | 56,00 |
| 29.12.2025 | 73,90 | 73,90 | 72,96 | 73,54 | -0,22% | 100,00 |
| 23.12.2025 | 74,02 | 74,02 | 73,70 | 73,70 | -1,05% | 564,00 |
| 22.12.2025 | 75,90 | 75,90 | 74,48 | 74,48 | -2,13% | 28,00 |
| 19.12.2025 | 76,42 | 76,42 | 76,10 | 76,10 | -1,12% | 14,00 |
| 18.12.2025 | 76,88 | 76,96 | 76,66 | 76,96 | 0,81% | 21,00 |
| 17.12.2025 | 77,26 | 77,26 | 76,20 | 76,34 | 0,13% | 170,00 |
| 16.12.2025 | 76,06 | 76,24 | 76,06 | 76,24 | -0,03% | 107,00 |
| 15.12.2025 | 76,40 | 76,40 | 76,26 | 76,26 | 0,26% | 400,00 |
| 12.12.2025 | 76,28 | 76,28 | 75,44 | 76,06 | 1,58% | 339,00 |
| 11.12.2025 | 74,58 | 74,88 | 74,58 | 74,88 | 2,58% | 70,00 |
| 10.12.2025 | 73,68 | 73,68 | 73,00 | 73,00 | -1,46% | 240,00 |
| 09.12.2025 | 75,16 | 76,10 | 74,08 | 74,08 | -1,62% | 615,00 |
| 08.12.2025 | 77,42 | 77,42 | 74,96 | 75,30 | -3,24% | 57,00 |
| 05.12.2025 | 77,30 | 77,82 | 76,62 | 77,82 | 0,99% | 530,00 |
| 04.12.2025 | 78,02 | 78,02 | 75,98 | 77,06 | -0,77% | 92,00 |
| 03.12.2025 | 77,18 | 77,88 | 77,16 | 77,66 | 0,70% | 4,00 |
| 02.12.2025 | 78,42 | 78,76 | 77,12 | 77,12 | -1,66% | - |
| 01.12.2025 | 78,14 | 78,44 | 77,40 | 78,42 | 2,00% | 490,00 |
| 28.11.2025 | 77,40 | 77,56 | 76,88 | 76,88 | -1,51% | 281,00 |
| 27.11.2025 | 76,52 | 78,06 | 76,52 | 78,06 | 1,46% | 1.304,00 |
| 26.11.2025 | 79,20 | 79,20 | 76,92 | 76,94 | -2,95% | 180,00 |
| 25.11.2025 | 79,14 | 79,28 | 78,44 | 79,28 | 0,41% | - |
| 24.11.2025 | 78,92 | 79,58 | 78,70 | 78,96 | -2,81% | 626,00 |
| 21.11.2025 | 78,00 | 81,24 | 78,00 | 81,24 | 3,23% | 155,00 |
| 20.11.2025 | 78,66 | 78,90 | 78,44 | 78,70 | 0,20% | 965,00 |
| 19.11.2025 | 78,14 | 78,58 | 78,12 | 78,54 | 0,56% | 237,00 |
| 18.11.2025 | 80,70 | 80,70 | 77,98 | 78,10 | -4,34% | 2.033,00 |
| 17.11.2025 | 81,70 | 81,70 | 81,18 | 81,64 | -0,17% | - |
| 14.11.2025 | 82,18 | 82,68 | 81,50 | 81,78 | -0,87% | 445,00 |
| 13.11.2025 | 84,24 | 84,24 | 81,90 | 82,50 | -1,67% | 84,00 |
| 12.11.2025 | 84,34 | 84,54 | 83,86 | 83,90 | -0,71% | 100,00 |
| 11.11.2025 | 84,06 | 84,74 | 84,06 | 84,50 | 0,48% | 115,00 |
| 10.11.2025 | 83,24 | 84,10 | 83,12 | 84,10 | 1,64% | 107,00 |
| 09.11.2025 | 81,22 | 82,74 | 80,88 | 82,74 | 0,75% | 154,00 |
| 06.11.2025 | 85,00 | 85,00 | 82,12 | 82,12 | -3,41% | - |
| 05.11.2025 | 83,62 | 85,02 | 83,62 | 85,02 | 0,76% | 100,00 |
| 04.11.2025 | 83,72 | 84,42 | 83,72 | 84,38 | -0,54% | - |
| 03.11.2025 | 84,62 | 86,06 | 84,62 | 84,84 | 0,21% | 112,00 |
| 31.10.2025 | 84,94 | 85,52 | 84,58 | 84,66 | -0,47% | 25,00 |
| 30.10.2025 | 85,28 | 85,28 | 83,78 | 85,06 | -0,58% | 60,00 |
| 29.10.2025 | 86,80 | 87,02 | 85,56 | 85,56 | -1,56% | 25,00 |
| 28.10.2025 | 86,36 | 87,24 | 86,36 | 86,92 | 0,37% | - |
| 27.10.2025 | 88,68 | 88,68 | 86,28 | 86,60 | -2,10% | 50,00 |
| 24.10.2025 | 88,76 | 88,76 | 88,46 | 88,46 | -0,45% | 10,00 |
| 23.10.2025 | 90,80 | 90,80 | 88,86 | 88,86 | -0,72% | 237,00 |
| 22.10.2025 | 88,96 | 89,50 | 88,46 | 89,50 | 0,38% | 120,00 |
| 21.10.2025 | 89,68 | 89,68 | 89,16 | 89,16 | -0,11% | - |
| 20.10.2025 | 89,40 | 89,40 | 88,70 | 89,26 | 0,31% | 127,00 |
| 17.10.2025 | 85,90 | 89,08 | 85,40 | 88,98 | 1,71% | - |
| 16.10.2025 | 83,42 | 87,48 | 83,42 | 87,48 | 4,72% | 1.001,00 |
| 15.10.2025 | 83,56 | 84,80 | 83,06 | 83,54 | -0,41% | 81,00 |
| 14.10.2025 | 82,92 | 83,88 | 82,04 | 83,88 | 1,06% | 660,00 |
| 13.10.2025 | 83,98 | 84,28 | 82,96 | 83,00 | -2,83% | 200,00 |
| 10.10.2025 | 84,76 | 85,62 | 84,54 | 85,42 | 0,90% | 161,00 |
| 07.10.2025 | 84,52 | 85,06 | 84,52 | 84,66 | 0,67% | 107,00 |
| 06.10.2025 | 84,38 | 84,56 | 83,22 | 84,10 | 0,36% | 95,00 |
| 03.10.2025 | 83,92 | 84,40 | 83,38 | 83,80 | -0,40% | 175,00 |
| 02.10.2025 | 83,58 | 84,14 | 83,06 | 84,14 | 0,65% | 159,00 |