63,340€
-0,88%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 63,63 | 64,07 | 62,68 | 63,47 | -0,74% | 3.303,00 |
| 23.03.2026 | 64,56 | 65,08 | 62,72 | 63,94 | -1,87% | 6.559,00 |
| 20.03.2026 | 65,85 | 66,18 | 64,23 | 65,16 | -1,11% | 5.634,00 |
| 19.03.2026 | 66,50 | 66,55 | 65,06 | 65,89 | -1,24% | 4.820,00 |
| 18.03.2026 | 69,14 | 69,51 | 66,68 | 66,72 | -2,38% | 1.500,00 |
| 17.03.2026 | 67,69 | 68,84 | 67,52 | 68,35 | 0,31% | 2.587,00 |
| 16.03.2026 | 68,87 | 68,89 | 66,98 | 68,14 | -0,12% | 780,00 |
| 13.03.2026 | 68,62 | 69,30 | 66,70 | 68,22 | -0,61% | 3.052,00 |
| 12.03.2026 | 71,08 | 71,34 | 67,64 | 68,64 | -3,43% | 836,00 |
| 11.03.2026 | 72,22 | 72,96 | 70,65 | 71,08 | -1,36% | 1.231,00 |
| 10.03.2026 | 72,28 | 73,20 | 71,82 | 72,06 | -0,80% | 15.410,00 |
| 09.03.2026 | 72,66 | 73,42 | 72,00 | 72,64 | -0,87% | 1.131,00 |
| 06.03.2026 | 74,26 | 74,28 | 73,08 | 73,28 | -0,73% | - |
| 05.03.2026 | 72,70 | 74,10 | 72,46 | 73,82 | 0,44% | 810,00 |
| 04.03.2026 | 74,94 | 75,48 | 72,64 | 73,50 | -2,57% | 412,00 |
| 03.03.2026 | 76,72 | 76,72 | 74,80 | 75,44 | -2,53% | 1.602,00 |
| 02.03.2026 | 76,44 | 77,64 | 76,02 | 77,40 | -0,95% | 1.046,00 |
| 27.02.2026 | 75,86 | 78,56 | 75,62 | 78,14 | 3,01% | 25,00 |
| 26.02.2026 | 77,06 | 77,76 | 75,86 | 75,86 | -1,68% | 847,00 |
| 25.02.2026 | 84,28 | 84,28 | 76,88 | 77,16 | -8,56% | 3.614,00 |
| 24.02.2026 | 84,52 | 85,40 | 84,00 | 84,38 | -0,26% | 1.691,00 |
| 23.02.2026 | 84,98 | 85,62 | 82,72 | 84,60 | -2,22% | 1.425,00 |
| 20.02.2026 | 83,82 | 87,52 | 83,70 | 86,52 | 3,42% | 354,00 |
| 19.02.2026 | 82,96 | 85,14 | 81,84 | 83,66 | 0,72% | 200,00 |
| 18.02.2026 | 84,86 | 85,06 | 80,68 | 83,06 | -1,94% | 346,00 |
| 17.02.2026 | 85,12 | 85,34 | 84,40 | 84,70 | -0,49% | 1.348,00 |
| 16.02.2026 | 85,16 | 85,26 | 84,34 | 85,12 | 0,16% | 430,00 |
| 13.02.2026 | 84,36 | 85,54 | 84,12 | 84,98 | 1,05% | 456,00 |
| 12.02.2026 | 84,32 | 85,40 | 83,40 | 84,10 | -0,02% | 1.548,00 |
| 11.02.2026 | 82,58 | 84,18 | 82,56 | 84,12 | 1,99% | 482,00 |
| 10.02.2026 | 80,06 | 83,16 | 79,98 | 82,48 | 2,89% | 495,00 |
| 09.02.2026 | 81,16 | 81,26 | 79,90 | 80,16 | -1,18% | 320,00 |
| 06.02.2026 | 80,36 | 81,48 | 79,12 | 81,12 | 1,86% | 1.738,00 |
| 05.02.2026 | 79,42 | 80,32 | 79,28 | 79,64 | 0,33% | 2,00 |
| 04.02.2026 | 76,54 | 79,76 | 76,44 | 79,38 | 4,64% | 493,00 |
| 03.02.2026 | 74,82 | 76,76 | 74,82 | 75,86 | 1,58% | 406,00 |
| 02.02.2026 | 74,70 | 76,00 | 74,38 | 74,68 | -0,48% | 177,00 |
| 30.01.2026 | 74,44 | 75,70 | 74,22 | 75,04 | 0,59% | 50,00 |
| 29.01.2026 | 74,56 | 77,68 | 73,94 | 74,60 | 0,30% | 738,00 |
| 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% | 2,00 |
| 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 |