67,520€
0,45%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 67,73 | 67,81 | 67,13 | 67,62 | 0,51% | 793,00 |
| 30.07.2026 | 67,71 | 69,58 | 67,23 | 67,28 | -0,41% | 37.549,00 |
| 29.07.2026 | 66,72 | 69,03 | 66,53 | 67,56 | 1,00% | 17.673,00 |
| 28.07.2026 | 64,63 | 67,95 | 64,59 | 66,89 | 3,23% | 15.354,00 |
| 27.07.2026 | 63,29 | 65,24 | 62,84 | 64,80 | 3,75% | 23.973,00 |
| 24.07.2026 | 62,32 | 63,04 | 61,92 | 62,46 | -0,37% | 13.008,00 |
| 23.07.2026 | 63,46 | 63,50 | 61,15 | 62,69 | -0,56% | 8.190,00 |
| 22.07.2026 | 62,97 | 64,59 | 62,22 | 63,04 | -4,59% | 3.042,00 |
| 21.07.2026 | 65,69 | 66,87 | 64,57 | 66,07 | 0,99% | 13.304,00 |
| 20.07.2026 | 65,65 | 66,34 | 64,44 | 65,42 | 0,37% | 25.923,00 |
| 17.07.2026 | 65,29 | 66,83 | 65,06 | 65,18 | -0,99% | 7.953,00 |
| 16.07.2026 | 64,16 | 66,10 | 63,82 | 65,83 | 2,80% | 8.787,00 |
| 15.07.2026 | 63,81 | 64,84 | 62,95 | 64,04 | 1,07% | 22.420,00 |
| 14.07.2026 | 63,73 | 64,07 | 62,87 | 63,36 | -0,24% | 17.438,00 |
| 13.07.2026 | 64,03 | 65,05 | 62,88 | 63,51 | -1,26% | 30.905,00 |
| 10.07.2026 | 63,43 | 64,38 | 63,28 | 64,32 | 1,20% | 25.855,00 |
| 09.07.2026 | 64,82 | 64,86 | 62,63 | 63,56 | -1,64% | 11.437,00 |
| 08.07.2026 | 65,77 | 65,82 | 63,79 | 64,62 | -1,97% | 7.287,00 |
| 07.07.2026 | 62,33 | 66,46 | 62,20 | 65,92 | 5,81% | 19.352,00 |
| 06.07.2026 | 64,25 | 64,67 | 62,02 | 62,30 | -2,91% | 11.061,00 |
| 03.07.2026 | 64,89 | 65,02 | 63,32 | 64,17 | -0,62% | 12.591,00 |
| 02.07.2026 | 61,94 | 65,93 | 61,76 | 64,57 | 4,16% | 16.818,00 |
| 01.07.2026 | 63,85 | 63,89 | 61,39 | 61,99 | -3,05% | 14.802,00 |
| 30.06.2026 | 64,83 | 64,90 | 63,64 | 63,94 | -1,21% | 13.294,00 |
| 29.06.2026 | 65,67 | 66,56 | 64,59 | 64,72 | -1,67% | 9.187,00 |
| 26.06.2026 | 65,51 | 66,65 | 65,22 | 65,82 | 0,50% | 701,00 |
| 25.06.2026 | 66,41 | 67,06 | 65,46 | 65,49 | -0,92% | 7.993,00 |
| 24.06.2026 | 64,30 | 66,32 | 64,12 | 66,10 | 3,93% | 19.148,00 |
| 23.06.2026 | 62,56 | 64,93 | 62,40 | 63,60 | 1,05% | 8.027,00 |
| 22.06.2026 | 63,92 | 64,30 | 62,36 | 62,94 | -1,35% | 3.436,00 |
| 19.06.2026 | 63,57 | 64,18 | 63,20 | 63,80 | 0,06% | 6.051,00 |
| 18.06.2026 | 62,79 | 63,92 | 61,22 | 63,76 | 2,03% | 6.567,00 |
| 17.06.2026 | 63,07 | 63,96 | 62,46 | 62,49 | -0,49% | 4.117,00 |
| 16.06.2026 | 62,77 | 63,85 | 62,70 | 62,80 | 0,11% | 20.448,00 |
| 15.06.2026 | 64,35 | 65,26 | 62,62 | 62,73 | -1,72% | 21.176,00 |
| 12.06.2026 | 63,85 | 64,76 | 63,20 | 63,83 | -0,13% | 4.686,00 |
| 11.06.2026 | 63,17 | 64,08 | 62,34 | 63,91 | 1,43% | 16.327,00 |
| 10.06.2026 | 63,20 | 63,51 | 62,50 | 63,01 | -1,50% | 7.693,00 |
| 09.06.2026 | 62,30 | 64,17 | 61,46 | 63,97 | 2,80% | 19.724,00 |
| 08.06.2026 | 62,13 | 62,92 | 61,76 | 62,23 | -0,64% | 17.985,00 |
| 05.06.2026 | 61,39 | 63,14 | 61,32 | 62,63 | 1,59% | 33.869,00 |
| 04.06.2026 | 60,99 | 62,94 | 60,87 | 61,65 | 1,17% | 15.429,00 |
| 03.06.2026 | 61,79 | 62,54 | 60,68 | 60,94 | -1,50% | 23.591,00 |
| 02.06.2026 | 62,23 | 62,58 | 61,32 | 61,87 | -0,58% | 16.236,00 |
| 01.06.2026 | 63,86 | 63,87 | 61,10 | 62,23 | -2,26% | 20.943,00 |
| 29.05.2026 | 64,91 | 64,91 | 63,18 | 63,67 | -1,35% | 12.770,00 |
| 28.05.2026 | 65,99 | 66,07 | 64,02 | 64,54 | -2,54% | 6.389,00 |
| 27.05.2026 | 63,68 | 66,50 | 63,66 | 66,22 | 3,13% | 9.125,00 |
| 26.05.2026 | 65,55 | 65,63 | 64,08 | 64,21 | -1,89% | 5.757,00 |
| 25.05.2026 | 65,05 | 65,89 | 64,90 | 65,45 | 0,94% | 900,00 |
| 22.05.2026 | 65,32 | 65,37 | 64,75 | 64,84 | 0,29% | 4.024,00 |
| 21.05.2026 | 63,76 | 65,01 | 63,47 | 64,65 | 0,83% | 18.546,00 |
| 20.05.2026 | 62,78 | 64,18 | 62,20 | 64,12 | 1,83% | 3.585,00 |
| 19.05.2026 | 61,98 | 63,50 | 61,88 | 62,97 | 0,95% | 2.706,00 |
| 18.05.2026 | 61,49 | 62,63 | 60,62 | 62,38 | 1,13% | 375,00 |
| 15.05.2026 | 60,86 | 61,86 | 60,86 | 61,68 | 0,41% | 5.898,00 |
| 14.05.2026 | 61,21 | 61,49 | 61,02 | 61,43 | 0,54% | 620,00 |
| 13.05.2026 | 62,13 | 62,19 | 60,52 | 61,10 | -1,47% | 6.586,00 |
| 12.05.2026 | 61,70 | 62,02 | 60,92 | 62,01 | 0,10% | 3.068,00 |
| 11.05.2026 | 63,89 | 63,95 | 61,44 | 61,95 | -3,31% | 1.169,00 |
| 08.05.2026 | 64,31 | 64,37 | 63,44 | 64,07 | -0,26% | 1.445,00 |
| 07.05.2026 | 66,33 | 66,55 | 63,88 | 64,24 | -2,73% | 50,00 |
| 06.05.2026 | 65,03 | 66,30 | 64,64 | 66,04 | 1,85% | 8.200,00 |
| 05.05.2026 | 63,15 | 64,94 | 63,15 | 64,84 | 3,02% | 1.744,00 |
| 04.05.2026 | 63,31 | 64,12 | 62,86 | 62,94 | 0,13% | 1.460,00 |
| 30.04.2026 | 62,12 | 63,36 | 61,50 | 62,86 | 0,26% | 6.352,00 |
| 29.04.2026 | 65,70 | 65,70 | 61,72 | 62,70 | -2,52% | 860,00 |
| 28.04.2026 | 65,04 | 65,28 | 64,24 | 64,32 | -1,29% | 200,00 |
| 27.04.2026 | 65,36 | 65,56 | 64,52 | 65,16 | -0,85% | 1.200,00 |
| 24.04.2026 | 65,56 | 65,90 | 64,74 | 65,72 | 0,27% | 600,00 |
| 23.04.2026 | 65,26 | 66,16 | 65,26 | 65,54 | -0,46% | - |
| 22.04.2026 | 67,12 | 67,26 | 65,32 | 65,84 | -1,05% | 20,00 |
| 21.04.2026 | 67,70 | 67,98 | 66,44 | 66,54 | -1,54% | 108,00 |
| 20.04.2026 | 67,40 | 67,98 | 66,86 | 67,58 | 0,33% | 858,00 |
| 17.04.2026 | 66,82 | 67,88 | 66,60 | 67,36 | 1,05% | 40,00 |
| 16.04.2026 | 66,38 | 67,24 | 65,40 | 66,66 | 0,21% | 120,00 |
| 15.04.2026 | 66,36 | 67,36 | 66,28 | 66,52 | -0,09% | 366,00 |
| 14.04.2026 | 66,16 | 66,86 | 65,72 | 66,58 | 0,57% | 68,00 |
| 13.04.2026 | 65,32 | 66,54 | 64,58 | 66,20 | 1,32% | 2.681,00 |
| 10.04.2026 | 65,14 | 65,70 | 65,06 | 65,34 | 0,37% | 120,00 |
| 09.04.2026 | 64,52 | 65,44 | 63,30 | 65,10 | 0,77% | 430,00 |
| 08.04.2026 | 65,34 | 65,72 | 64,44 | 64,60 | 1,57% | 30,00 |
| 07.04.2026 | 63,02 | 64,26 | 62,56 | 63,60 | 1,21% | 760,00 |
| 02.04.2026 | 63,24 | 63,72 | 62,58 | 62,84 | -1,63% | 1.317,00 |
| 01.04.2026 | 64,96 | 65,90 | 62,78 | 63,88 | -1,42% | 8,00 |
| 31.03.2026 | 66,18 | 66,74 | 64,24 | 64,80 | -1,16% | 368,00 |
| 30.03.2026 | 64,48 | 66,56 | 64,12 | 65,56 | 3,18% | 916,00 |
| 27.03.2026 | 60,12 | 65,08 | 60,12 | 63,54 | 5,55% | 346,00 |
| 26.03.2026 | 63,58 | 64,58 | 59,58 | 60,20 | -5,46% | 1.760,00 |
| 25.03.2026 | 63,70 | 64,10 | 63,28 | 63,68 | 0,54% | 424,00 |
| 24.03.2026 | 63,52 | 64,04 | 62,74 | 63,34 | -0,88% | 1.354,00 |
| 23.03.2026 | 64,24 | 64,78 | 62,72 | 63,90 | -1,72% | 1.209,00 |
| 20.03.2026 | 65,80 | 65,94 | 64,20 | 65,02 | -1,28% | 722,00 |
| 19.03.2026 | 66,82 | 66,92 | 65,08 | 65,86 | -1,20% | 1.700,00 |
| 18.03.2026 | 68,98 | 69,16 | 66,66 | 66,66 | -2,32% | 200,00 |
| 17.03.2026 | 67,70 | 68,70 | 67,50 | 68,24 | 0,26% | 396,00 |
| 16.03.2026 | 69,40 | 69,40 | 67,00 | 68,06 | -0,03% | 440,00 |
| 13.03.2026 | 68,72 | 69,16 | 66,74 | 68,08 | -0,76% | 372,00 |
| 12.03.2026 | 69,96 | 69,98 | 67,74 | 68,60 | -3,49% | 141,00 |
| 11.03.2026 | 72,02 | 72,68 | 71,08 | 71,08 | -1,31% | 127,00 |