150,600€
0,84%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 149,45 | 150,20 | 149,45 | 150,20 | 0,57% | 10,00 |
27.03.2024 | 149,35 | 149,35 | 149,35 | 149,35 | 1,98% | - |
26.03.2024 | 146,45 | 146,45 | 146,45 | 146,45 | -0,44% | - |
25.03.2024 | 147,90 | 148,20 | 145,30 | 147,10 | -0,24% | 1.163,00 |
22.03.2024 | 146,65 | 147,90 | 146,65 | 147,45 | -0,14% | 45,00 |
21.03.2024 | 149,15 | 149,15 | 147,65 | 147,65 | 0,96% | 4,00 |
20.03.2024 | 147,00 | 147,00 | 144,85 | 146,25 | -0,91% | 63,00 |
19.03.2024 | 148,35 | 148,35 | 147,60 | 147,60 | -1,27% | 14,00 |
18.03.2024 | 151,70 | 151,70 | 149,50 | 149,50 | -1,84% | 10,00 |
15.03.2024 | 151,80 | 152,30 | 151,80 | 152,30 | -1,58% | 307,00 |
14.03.2024 | 151,50 | 154,75 | 151,50 | 154,75 | 2,35% | 52,00 |
13.03.2024 | 151,05 | 152,00 | 150,75 | 151,20 | 0,13% | 51,00 |
12.03.2024 | 152,10 | 152,10 | 151,00 | 151,00 | 0,50% | 15,00 |
11.03.2024 | 149,80 | 150,25 | 149,80 | 150,25 | 0,23% | 6,00 |
08.03.2024 | 150,45 | 150,45 | 149,90 | 149,90 | 0,37% | 14,00 |
07.03.2024 | 150,50 | 150,50 | 149,15 | 149,35 | -2,77% | 78,00 |
06.03.2024 | 153,60 | 153,60 | 153,60 | 153,60 | -0,45% | - |
05.03.2024 | 154,30 | 154,30 | 154,30 | 154,30 | 0,33% | - |
04.03.2024 | 156,10 | 156,10 | 153,80 | 153,80 | -0,97% | 11,00 |
01.03.2024 | 155,30 | 155,30 | 155,30 | 155,30 | -1,33% | 5,00 |
29.02.2024 | 157,15 | 157,40 | 157,15 | 157,40 | -0,47% | 15,00 |
28.02.2024 | 159,55 | 159,55 | 158,15 | 158,15 | -1,06% | 47,00 |
27.02.2024 | 156,80 | 159,85 | 156,80 | 159,85 | 1,65% | 114,00 |
26.02.2024 | 157,45 | 157,45 | 157,25 | 157,25 | -0,88% | 67,00 |
23.02.2024 | 160,40 | 160,40 | 158,20 | 158,65 | -0,44% | 12,00 |
22.02.2024 | 159,60 | 159,60 | 159,35 | 159,35 | 0,22% | 3,00 |
21.02.2024 | 156,40 | 159,00 | 156,40 | 159,00 | 1,24% | 20,00 |
20.02.2024 | 157,05 | 157,05 | 157,05 | 157,05 | 0,16% | - |
19.02.2024 | 156,80 | 156,80 | 156,80 | 156,80 | -1,54% | - |
16.02.2024 | 159,25 | 159,25 | 159,25 | 159,25 | 1,05% | - |
15.02.2024 | 159,05 | 159,05 | 157,60 | 157,60 | 2,01% | 112,00 |
14.02.2024 | 155,30 | 155,30 | 154,50 | 154,50 | 0,10% | 11,00 |
13.02.2024 | 154,35 | 154,35 | 154,35 | 154,35 | -0,52% | - |
12.02.2024 | 155,15 | 155,15 | 155,15 | 155,15 | -0,39% | - |
09.02.2024 | 156,70 | 156,70 | 155,75 | 155,75 | -0,42% | 3,00 |
08.02.2024 | 156,40 | 156,40 | 156,40 | 156,40 | -0,48% | - |
07.02.2024 | 157,20 | 157,20 | 157,15 | 157,15 | -0,06% | 5,00 |
06.02.2024 | 156,10 | 157,25 | 154,70 | 157,25 | 1,06% | 83,00 |
05.02.2024 | 153,80 | 155,60 | 153,80 | 155,60 | 1,30% | 37,00 |
02.02.2024 | 153,80 | 154,65 | 152,85 | 153,60 | -0,39% | 26,00 |
01.02.2024 | 152,05 | 154,20 | 152,05 | 154,20 | 1,21% | 9,00 |
31.01.2024 | 153,25 | 153,25 | 152,35 | 152,35 | 0,63% | 134,00 |
30.01.2024 | 154,70 | 154,70 | 151,40 | 151,40 | -2,16% | 23,00 |
29.01.2024 | 157,60 | 157,60 | 154,75 | 154,75 | -1,05% | 10,00 |
26.01.2024 | 146,60 | 156,40 | 146,60 | 156,40 | 7,53% | 140,00 |
25.01.2024 | 143,50 | 145,45 | 143,50 | 145,45 | 0,73% | 5,00 |
24.01.2024 | 143,35 | 144,40 | 143,35 | 144,40 | 1,33% | 135,00 |
23.01.2024 | 141,40 | 142,50 | 141,40 | 142,50 | 1,17% | 60,00 |
22.01.2024 | 142,60 | 142,95 | 140,85 | 140,85 | -1,61% | 96,00 |
19.01.2024 | 143,40 | 143,40 | 141,90 | 143,15 | -0,17% | 86,00 |
18.01.2024 | 145,70 | 145,70 | 143,40 | 143,40 | -1,27% | 165,00 |
17.01.2024 | 145,75 | 145,75 | 145,25 | 145,25 | -0,89% | 8,00 |
16.01.2024 | 146,55 | 146,55 | 146,55 | 146,55 | 0,14% | - |
15.01.2024 | 148,80 | 148,80 | 146,30 | 146,35 | -1,05% | 41,00 |
12.01.2024 | 151,70 | 151,70 | 147,90 | 147,90 | -1,37% | 75,00 |
11.01.2024 | 149,20 | 149,95 | 149,20 | 149,95 | 0,64% | 24,00 |
10.01.2024 | 148,50 | 149,80 | 148,50 | 149,00 | 0,61% | 34,00 |
09.01.2024 | 149,60 | 149,60 | 148,10 | 148,10 | -0,57% | 15,00 |
08.01.2024 | 146,70 | 148,95 | 146,70 | 148,95 | 0,74% | 151,00 |
05.01.2024 | 151,65 | 151,65 | 143,95 | 147,85 | -3,18% | 461,00 |
04.01.2024 | 152,10 | 153,90 | 152,10 | 152,70 | 0,23% | 34,00 |
03.01.2024 | 155,40 | 155,40 | 152,35 | 152,35 | -2,50% | 11,00 |
02.01.2024 | 159,70 | 159,70 | 153,90 | 156,25 | -2,37% | 114,00 |
29.12.2023 | 160,30 | 160,55 | 160,05 | 160,05 | -0,68% | 11,00 |
28.12.2023 | 162,70 | 162,70 | 161,15 | 161,15 | -0,06% | 116,00 |
27.12.2023 | 162,90 | 163,20 | 161,10 | 161,25 | 0,03% | 322,00 |
22.12.2023 | 160,25 | 161,20 | 160,25 | 161,20 | 0,16% | 7,00 |
21.12.2023 | 160,85 | 160,95 | 159,70 | 160,95 | 0,31% | 23,00 |
20.12.2023 | 162,20 | 162,20 | 160,45 | 160,45 | -1,29% | 48,00 |
19.12.2023 | 162,30 | 162,55 | 162,30 | 162,55 | -0,03% | 70,00 |
18.12.2023 | 162,60 | 162,60 | 162,60 | 162,60 | -0,31% | - |
15.12.2023 | 162,95 | 163,10 | 162,65 | 163,10 | 4,12% | 30,00 |
14.12.2023 | 156,65 | 156,65 | 156,65 | 156,65 | 0,64% | - |
13.12.2023 | 155,65 | 155,65 | 155,65 | 155,65 | -0,70% | - |
12.12.2023 | 156,80 | 156,80 | 156,75 | 156,75 | -0,57% | 25,00 |
11.12.2023 | 157,50 | 157,70 | 157,50 | 157,65 | 0,00% | 52,00 |
08.12.2023 | 157,65 | 157,65 | 157,65 | 157,65 | 0,10% | - |
07.12.2023 | 158,05 | 158,05 | 157,50 | 157,50 | -0,38% | 21,00 |
06.12.2023 | 160,45 | 160,45 | 158,05 | 158,10 | -0,60% | 52,00 |
05.12.2023 | 158,10 | 159,05 | 158,10 | 159,05 | 0,66% | 10,00 |
04.12.2023 | 159,10 | 159,10 | 158,00 | 158,00 | 0,13% | 47,00 |
01.12.2023 | 159,50 | 159,50 | 157,80 | 157,80 | 1,41% | 15,00 |
30.11.2023 | 155,75 | 157,25 | 155,60 | 155,60 | -1,36% | 59,00 |
29.11.2023 | 157,75 | 157,75 | 157,75 | 157,75 | -0,16% | - |
28.11.2023 | 161,85 | 161,85 | 158,00 | 158,00 | -3,28% | 50,00 |
27.11.2023 | 163,20 | 163,35 | 163,20 | 163,35 | -0,67% | 88,00 |
24.11.2023 | 165,25 | 165,25 | 164,45 | 164,45 | -1,26% | 250,00 |
23.11.2023 | 168,40 | 168,40 | 166,55 | 166,55 | 0,24% | 104,00 |
22.11.2023 | 166,15 | 166,15 | 166,15 | 166,15 | -0,27% | - |
21.11.2023 | 166,60 | 166,60 | 166,60 | 166,60 | -0,06% | - |
20.11.2023 | 167,35 | 167,70 | 166,70 | 166,70 | -0,51% | 20,00 |
17.11.2023 | 166,85 | 167,55 | 166,85 | 167,55 | 0,57% | 3,00 |
16.11.2023 | 168,05 | 168,05 | 166,60 | 166,60 | -2,97% | 40,00 |
15.11.2023 | 169,75 | 171,70 | 169,75 | 171,70 | 1,03% | 50,00 |
14.11.2023 | 164,35 | 169,95 | 164,35 | 169,95 | 3,50% | 10,00 |
13.11.2023 | 163,95 | 164,90 | 163,95 | 164,20 | -0,67% | 122,00 |
10.11.2023 | 173,20 | 173,20 | 165,30 | 165,30 | -4,15% | 54,00 |
09.11.2023 | 172,45 | 172,45 | 172,45 | 172,45 | 1,23% | - |
08.11.2023 | 170,35 | 170,35 | 170,35 | 170,35 | -0,23% | - |
07.11.2023 | 171,45 | 171,75 | 170,75 | 170,75 | -1,64% | 32,00 |