Börse:
177,575€
-0,18%
Echtzeit-Aktienkurs PERNOD-RICARD O.N.
Bid:
177,450€
Ask:
177,700€
Aktienkurse zur PERNOD-RICARD O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 179,05 | 180,40 | 176,20 | 177,00 | -0,51% | 488.428,00 |
| 19.05.2022 | 181,95 | 183,00 | 175,20 | 177,90 | -3,47% | 441.301,00 |
| 18.05.2022 | 188,70 | 189,60 | 183,60 | 184,30 | -2,49% | 304.759,00 |
| 17.05.2022 | 192,75 | 192,85 | 188,35 | 189,00 | -1,18% | 265.832,00 |
| 16.05.2022 | 187,25 | 191,25 | 186,00 | 191,25 | 1,54% | 450.176,00 |
| 13.05.2022 | 183,35 | 188,90 | 182,65 | 188,35 | 3,04% | 311.627,00 |
| 12.05.2022 | 180,85 | 184,15 | 179,65 | 182,80 | -1,32% | 405.660,00 |
| 11.05.2022 | 180,40 | 185,70 | 178,80 | 185,25 | 4,10% | 465.136,00 |
| 10.05.2022 | 178,00 | 180,45 | 176,75 | 177,95 | 0,99% | 411.920,00 |
| 09.05.2022 | 181,00 | 183,65 | 176,15 | 176,20 | -3,82% | 468.884,00 |
| 06.05.2022 | 191,75 | 192,10 | 180,05 | 183,20 | -4,95% | 623.746,00 |
| 05.05.2022 | 195,50 | 197,35 | 191,85 | 192,75 | -0,41% | 345.824,00 |
| 04.05.2022 | 197,50 | 197,95 | 192,80 | 193,55 | -2,42% | 299.279,00 |
| 03.05.2022 | 197,50 | 201,50 | 196,65 | 198,35 | 0,76% | 393.958,00 |
| 02.05.2022 | 195,65 | 198,05 | 193,75 | 196,85 | -0,40% | 317.421,00 |
| 29.04.2022 | 195,15 | 198,75 | 193,00 | 197,65 | 2,14% | 559.802,00 |
| 28.04.2022 | 198,90 | 199,60 | 191,70 | 193,50 | -1,02% | 394.017,00 |
| 27.04.2022 | 193,20 | 198,05 | 191,55 | 195,50 | 0,62% | 505.077,00 |
| 26.04.2022 | 194,50 | 197,25 | 193,55 | 194,30 | 1,01% | 426.731,00 |
| 25.04.2022 | 190,10 | 194,05 | 189,30 | 192,35 | -0,67% | 356.606,00 |
| 22.04.2022 | 193,25 | 195,25 | 191,85 | 193,65 | -0,87% | 408.863,00 |
| 21.04.2022 | 195,40 | 197,90 | 194,60 | 195,35 | 0,18% | 353.729,00 |
| 20.04.2022 | 191,75 | 196,80 | 191,05 | 195,00 | 2,01% | 398.277,00 |
| 19.04.2022 | 193,70 | 194,10 | 189,70 | 191,15 | -2,70% | 350.105,00 |
| 14.04.2022 | 192,05 | 197,20 | 191,00 | 196,45 | 2,18% | 407.346,00 |
| 13.04.2022 | 195,75 | 196,10 | 189,60 | 192,25 | -2,49% | 438.455,00 |
| 12.04.2022 | 197,35 | 198,30 | 195,85 | 197,15 | -1,67% | 427.328,00 |
| 11.04.2022 | 200,50 | 201,60 | 199,05 | 200,50 | -0,40% | 388.316,00 |
| 08.04.2022 | 199,75 | 202,00 | 198,75 | 201,30 | 1,85% | 397.903,00 |
| 07.04.2022 | 199,90 | 200,60 | 196,70 | 197,65 | -0,75% | 404.637,00 |
| 06.04.2022 | 201,60 | 203,50 | 197,95 | 199,15 | -1,51% | 459.617,00 |
| 05.04.2022 | 198,80 | 202,20 | 198,80 | 202,20 | 1,68% | 415.781,00 |
| 04.04.2022 | 199,20 | 200,20 | 197,60 | 198,85 | -0,20% | 303.515,00 |
| 01.04.2022 | 201,10 | 202,70 | 199,20 | 199,25 | -0,03% | 389.207,00 |
| 31.03.2022 | 197,40 | 202,20 | 197,35 | 199,30 | 1,17% | 599.233,00 |
| 30.03.2022 | 192,15 | 197,00 | 191,55 | 197,00 | 2,05% | 601.921,00 |
| 29.03.2022 | 192,05 | 195,40 | 191,85 | 193,05 | 1,85% | 429.261,00 |
| 28.03.2022 | 187,95 | 190,90 | 187,30 | 189,55 | 1,20% | 436.046,00 |
| 25.03.2022 | 187,70 | 190,70 | 187,10 | 187,30 | 0,48% | 376.883,00 |
| 24.03.2022 | 188,40 | 190,15 | 186,40 | 186,40 | -0,80% | 495.050,00 |
| 23.03.2022 | 189,25 | 190,40 | 186,10 | 187,90 | -0,69% | 429.823,00 |
| 22.03.2022 | 189,05 | 190,55 | 187,90 | 189,20 | -0,39% | 429.749,00 |
| 21.03.2022 | 190,05 | 192,15 | 189,80 | 189,95 | 0,13% | 401.126,00 |
| 18.03.2022 | 188,05 | 189,70 | 186,15 | 189,70 | 1,04% | 978.666,00 |
| 17.03.2022 | 181,40 | 187,75 | 180,60 | 187,75 | 2,60% | 606.756,00 |
| 16.03.2022 | 180,35 | 185,55 | 179,75 | 183,00 | 3,21% | 749.374,00 |
| 15.03.2022 | 176,70 | 178,20 | 175,35 | 177,30 | -1,03% | 481.406,00 |
| 14.03.2022 | 178,70 | 181,85 | 177,45 | 179,15 | 0,90% | 493.527,00 |
| 11.03.2022 | 178,95 | 181,05 | 174,75 | 177,55 | -0,64% | 620.084,00 |
| 10.03.2022 | 183,65 | 184,00 | 178,60 | 178,70 | -3,38% | 666.455,00 |
| 09.03.2022 | 177,45 | 184,95 | 176,70 | 184,95 | 7,06% | 864.172,00 |
| 08.03.2022 | 175,00 | 180,35 | 172,20 | 172,75 | -2,62% | 891.484,00 |
| 07.03.2022 | 177,25 | 180,80 | 174,05 | 177,40 | -2,82% | 849.293,00 |
| 04.03.2022 | 188,30 | 189,20 | 182,20 | 182,55 | -3,85% | 618.169,00 |
| 03.03.2022 | 189,45 | 193,05 | 188,85 | 189,85 | -0,58% | 419.396,00 |
| 02.03.2022 | 193,65 | 194,15 | 187,75 | 190,95 | -0,88% | 550.957,00 |
| 01.03.2022 | 195,10 | 196,20 | 191,95 | 192,65 | -1,53% | 493.192,00 |
| 28.02.2022 | 192,80 | 196,20 | 191,80 | 195,65 | -0,61% | 617.824,00 |
| 25.02.2022 | 188,95 | 197,35 | 188,65 | 196,85 | 4,60% | 682.021,00 |
| 24.02.2022 | 188,00 | 190,85 | 185,55 | 188,20 | -3,36% | 848.613,00 |
| 23.02.2022 | 193,90 | 197,90 | 193,30 | 194,75 | 0,57% | 461.520,00 |
| 22.02.2022 | 189,70 | 194,75 | 189,40 | 193,65 | 0,21% | 435.159,00 |
| 21.02.2022 | 198,10 | 199,30 | 193,00 | 193,25 | -1,95% | 503.304,00 |
| 18.02.2022 | 195,75 | 198,35 | 194,85 | 197,10 | 2,02% | 531.244,00 |
| 17.02.2022 | 191,05 | 193,85 | 190,95 | 193,20 | 1,20% | 379.976,00 |
| 16.02.2022 | 193,20 | 193,80 | 188,90 | 190,90 | -1,60% | 391.609,00 |
| 15.02.2022 | 191,70 | 195,00 | 191,10 | 194,00 | 1,97% | 485.722,00 |
| 14.02.2022 | 190,00 | 191,15 | 186,45 | 190,25 | -0,76% | 566.684,00 |
| 11.02.2022 | 191,05 | 194,55 | 190,10 | 191,70 | 0,63% | 414.642,00 |
| 10.02.2022 | 195,70 | 199,00 | 189,95 | 190,50 | -0,73% | 468.994,00 |
| 09.02.2022 | 191,50 | 193,85 | 191,50 | 191,90 | 0,84% | 360.814,00 |
| 08.02.2022 | 190,40 | 191,60 | 189,10 | 190,30 | 0,11% | 271.053,00 |
| 07.02.2022 | 190,40 | 190,80 | 188,10 | 190,10 | -0,08% | 227.549,00 |
| 04.02.2022 | 191,80 | 193,70 | 189,60 | 190,25 | -0,91% | 402.676,00 |
| 03.02.2022 | 195,40 | 195,50 | 190,95 | 192,00 | -1,94% | 359.152,00 |
| 02.02.2022 | 194,05 | 197,45 | 194,00 | 195,80 | 1,32% | 257.859,00 |
| 01.02.2022 | 190,45 | 195,40 | 190,15 | 193,25 | 2,25% | 336.962,00 |
| 31.01.2022 | 191,60 | 192,75 | 189,00 | 189,00 | -0,76% | 638.098,00 |
| 28.01.2022 | 193,00 | 193,60 | 188,30 | 190,45 | -1,88% | 440.954,00 |
| 27.01.2022 | 190,00 | 194,10 | 189,25 | 194,10 | 0,75% | 425.358,00 |
| 26.01.2022 | 191,25 | 194,85 | 191,25 | 192,65 | 1,05% | 358.514,00 |
| 25.01.2022 | 194,80 | 195,35 | 190,20 | 190,65 | -1,22% | 497.939,00 |
| 24.01.2022 | 196,55 | 197,65 | 191,95 | 193,00 | -2,15% | 529.916,00 |
| 21.01.2022 | 197,65 | 198,90 | 196,80 | 197,25 | -0,65% | 485.858,00 |
| 20.01.2022 | 198,40 | 199,15 | 197,55 | 198,55 | -0,05% | 356.502,00 |
| 19.01.2022 | 196,55 | 199,10 | 195,05 | 198,65 | 0,56% | 252.297,00 |
| 18.01.2022 | 200,30 | 200,50 | 197,15 | 197,55 | -1,91% | 288.462,00 |
| 17.01.2022 | 197,85 | 201,40 | 196,20 | 201,40 | 1,67% | 323.901,00 |
| 14.01.2022 | 196,20 | 198,90 | 194,60 | 198,10 | 0,23% | 358.530,00 |
| 13.01.2022 | 199,50 | 200,20 | 196,65 | 197,65 | -1,57% | 386.123,00 |
| 12.01.2022 | 202,30 | 202,80 | 198,50 | 200,80 | -0,54% | 326.431,00 |
| 11.01.2022 | 204,30 | 205,40 | 201,00 | 201,90 | -1,22% | 356.049,00 |
| 10.01.2022 | 204,10 | 205,10 | 201,60 | 204,40 | 0,44% | 346.674,00 |
| 07.01.2022 | 207,90 | 209,00 | 201,40 | 203,50 | -2,35% | 406.089,00 |
| 06.01.2022 | 213,20 | 214,60 | 207,80 | 208,40 | -3,70% | 420.776,00 |
| 05.01.2022 | 215,10 | 217,20 | 214,40 | 216,40 | 0,32% | 388.489,00 |
| 04.01.2022 | 212,70 | 215,70 | 212,20 | 215,70 | 2,57% | 311.497,00 |
| 03.01.2022 | 214,70 | 215,00 | 209,00 | 210,30 | -0,57% | 241.178,00 |
| 31.12.2021 | 211,00 | 212,10 | 210,30 | 211,50 | -0,24% | 78.196,00 |
| 30.12.2021 | 211,80 | 212,70 | 211,10 | 212,00 | 0,09% | 227.435,00 |