64,650€
0,86%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 72,24 | 72,94 | 71,86 | 72,02 | -0,85% | 2.274,00 |
| 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 |