99,300€
2,14%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 96,73 | 96,90 | 93,42 | 95,13 | -1,82% | 512,00 |
| 14.05.2025 | 97,71 | 97,74 | 96,04 | 96,89 | -0,86% | - |
| 13.05.2025 | 98,03 | 98,92 | 96,86 | 97,73 | -0,81% | 1.570,00 |
| 12.05.2025 | 97,69 | 99,60 | 97,14 | 98,53 | 1,84% | 1.000,00 |
| 09.05.2025 | 97,01 | 97,78 | 96,28 | 96,75 | -0,07% | - |
| 08.05.2025 | 97,77 | 98,14 | 95,06 | 96,82 | -0,59% | 1.005,00 |
| 07.05.2025 | 97,79 | 98,42 | 96,54 | 97,39 | -0,02% | 210,00 |
| 06.05.2025 | 95,69 | 98,92 | 95,69 | 97,41 | 1,62% | 129,00 |
| 05.05.2025 | 96,44 | 96,98 | 95,69 | 95,86 | -1,06% | 399,00 |
| 02.05.2025 | 95,29 | 96,97 | 95,21 | 96,89 | 1,68% | 2.506,00 |
| 30.04.2025 | 96,44 | 96,58 | 94,02 | 95,29 | 0,53% | 620,00 |
| 29.04.2025 | 95,17 | 96,20 | 94,40 | 94,79 | -0,43% | 4.671,00 |
| 28.04.2025 | 95,96 | 96,94 | 94,42 | 95,20 | -1,16% | 230,00 |
| 25.04.2025 | 98,33 | 98,39 | 95,28 | 96,32 | -0,81% | - |
| 24.04.2025 | 96,59 | 97,16 | 95,80 | 97,11 | 0,89% | 377,00 |
| 23.04.2025 | 95,63 | 97,94 | 91,99 | 96,25 | 1,66% | 1.390,00 |
| 22.04.2025 | 93,59 | 95,32 | 91,92 | 94,68 | 1,54% | 1.830,00 |
| 17.04.2025 | 91,97 | 93,98 | 91,40 | 93,24 | 1,47% | 572,00 |
| 16.04.2025 | 89,87 | 92,88 | 89,85 | 91,89 | 0,58% | - |
| 15.04.2025 | 92,03 | 93,61 | 89,66 | 91,36 | -0,96% | 148,00 |
| 14.04.2025 | 93,10 | 93,88 | 91,61 | 92,25 | 0,39% | - |
| 11.04.2025 | 92,26 | 93,20 | 89,46 | 91,89 | 0,01% | - |
| 10.04.2025 | 94,58 | 94,70 | 89,49 | 91,88 | -3,28% | 1.330,00 |
| 09.04.2025 | 87,46 | 96,52 | 87,28 | 95,00 | 8,24% | - |
| 08.04.2025 | 88,92 | 90,64 | 86,60 | 87,77 | -0,45% | 6.533,00 |
| 07.04.2025 | 85,74 | 89,90 | 83,14 | 88,17 | 0,85% | 3.959,00 |
| 04.04.2025 | 90,39 | 92,22 | 87,28 | 87,43 | -3,22% | 370,00 |
| 03.04.2025 | 90,95 | 95,06 | 89,46 | 90,34 | -2,13% | 1.080,00 |
| 02.04.2025 | 92,12 | 93,71 | 91,78 | 92,31 | 0,48% | 1.380,00 |
| 01.04.2025 | 92,11 | 92,50 | 90,54 | 91,87 | -0,35% | 2.756,00 |
| 31.03.2025 | 93,80 | 93,96 | 91,02 | 92,19 | -2,48% | 1.094,00 |
| 28.03.2025 | 91,57 | 95,20 | 90,68 | 94,53 | 2,85% | 3.695,00 |
| 27.03.2025 | 91,89 | 92,52 | 91,46 | 91,91 | -0,81% | 868,00 |
| 26.03.2025 | 94,44 | 94,60 | 91,48 | 92,66 | -1,66% | 2.818,00 |
| 25.03.2025 | 94,89 | 95,52 | 93,08 | 94,22 | -0,73% | 4.857,00 |
| 24.03.2025 | 96,33 | 97,10 | 93,74 | 94,91 | -1,42% | 3.672,00 |
| 21.03.2025 | 96,93 | 96,97 | 95,08 | 96,28 | -0,77% | 506,00 |
| 20.03.2025 | 96,89 | 97,76 | 96,22 | 97,03 | -0,10% | 637,00 |
| 19.03.2025 | 97,78 | 98,32 | 96,54 | 97,13 | -0,67% | 1.700,00 |
| 18.03.2025 | 97,57 | 98,42 | 96,64 | 97,79 | -0,06% | - |
| 17.03.2025 | 97,00 | 97,87 | 95,60 | 97,85 | 0,77% | 1.475,00 |
| 14.03.2025 | 96,98 | 97,40 | 95,54 | 97,10 | 0,43% | 1.022,00 |
| 13.03.2025 | 100,78 | 100,88 | 95,51 | 96,68 | -4,35% | 2.601,00 |
| 12.03.2025 | 100,98 | 102,90 | 99,77 | 101,08 | 1,00% | 1.213,00 |
| 11.03.2025 | 103,80 | 106,15 | 99,48 | 100,07 | -3,20% | 1.735,00 |
| 10.03.2025 | 102,10 | 104,95 | 102,10 | 103,38 | 1,55% | - |
| 07.03.2025 | 102,88 | 104,55 | 100,75 | 101,80 | -1,31% | 2.550,00 |
| 06.03.2025 | 103,85 | 105,15 | 102,68 | 103,15 | -0,39% | 1.436,00 |
| 05.03.2025 | 102,93 | 105,30 | 102,55 | 103,55 | 0,75% | 12,00 |