144,700€
1,05%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 141,75 | 145,33 | 141,30 | 144,80 | 1,06% | 1.210,00 |
| 18.04.2024 | 142,52 | 144,05 | 141,88 | 143,27 | 1,08% | 350,00 |
| 17.04.2024 | 139,85 | 143,10 | 139,20 | 141,75 | 1,11% | 206,00 |
| 16.04.2024 | 140,08 | 141,30 | 139,00 | 140,20 | -0,02% | 2.771,00 |
| 15.04.2024 | 141,75 | 142,68 | 139,77 | 140,23 | -0,37% | 1.450,00 |
| 12.04.2024 | 143,30 | 144,15 | 140,65 | 140,75 | -1,97% | - |
| 11.04.2024 | 144,02 | 144,40 | 142,25 | 143,58 | -0,14% | 152,00 |
| 10.04.2024 | 145,08 | 146,10 | 142,20 | 143,77 | -0,52% | 942,00 |
| 09.04.2024 | 143,00 | 146,15 | 142,60 | 144,52 | 1,00% | - |
| 08.04.2024 | 142,18 | 143,80 | 140,65 | 143,10 | 0,88% | - |
| 05.04.2024 | 143,65 | 143,95 | 140,45 | 141,85 | -1,06% | 2.445,00 |
| 04.04.2024 | 146,77 | 146,83 | 143,25 | 143,38 | -2,32% | 22,00 |
| 03.04.2024 | 147,65 | 148,63 | 145,80 | 146,77 | -1,11% | - |
| 02.04.2024 | 150,35 | 151,85 | 147,60 | 148,43 | -1,49% | 2.495,00 |
| 28.03.2024 | 149,75 | 152,25 | 149,40 | 150,68 | 0,67% | 1.300,00 |
| 27.03.2024 | 149,63 | 150,18 | 147,65 | 149,68 | -0,12% | - |
| 26.03.2024 | 146,95 | 150,77 | 145,35 | 149,85 | 2,23% | 525,00 |
| 25.03.2024 | 148,10 | 148,18 | 144,65 | 146,58 | -1,01% | 480,00 |
| 22.03.2024 | 146,85 | 148,65 | 146,60 | 148,08 | 0,59% | 824,00 |
| 21.03.2024 | 148,95 | 150,40 | 146,80 | 147,20 | -0,10% | - |
| 20.03.2024 | 147,20 | 147,43 | 144,10 | 147,35 | 0,03% | 489,00 |
| 19.03.2024 | 148,88 | 149,50 | 147,08 | 147,30 | -1,11% | - |
| 18.03.2024 | 152,00 | 152,05 | 148,30 | 148,95 | -1,93% | 72,00 |
| 15.03.2024 | 151,93 | 153,55 | 151,33 | 151,88 | -0,16% | 239,00 |
| 14.03.2024 | 151,77 | 155,45 | 151,50 | 152,13 | 0,33% | 100,00 |
| 13.03.2024 | 151,38 | 152,10 | 150,05 | 151,63 | 0,36% | - |
| 12.03.2024 | 152,63 | 152,73 | 150,35 | 151,08 | -0,51% | 195,00 |
| 11.03.2024 | 149,98 | 152,73 | 149,40 | 151,85 | 1,08% | 68,00 |
| 08.03.2024 | 150,90 | 151,10 | 149,35 | 150,23 | -0,28% | - |
| 07.03.2024 | 150,93 | 150,95 | 147,95 | 150,65 | -0,38% | - |
| 06.03.2024 | 154,10 | 154,10 | 150,85 | 151,23 | -1,50% | 70,00 |
| 05.03.2024 | 154,18 | 155,45 | 152,95 | 153,52 | -0,82% | 40,00 |
| 04.03.2024 | 156,10 | 156,30 | 153,35 | 154,80 | -1,01% | 78,00 |
| 01.03.2024 | 155,55 | 156,38 | 154,40 | 156,38 | 0,82% | 600,00 |
| 29.02.2024 | 157,20 | 157,95 | 154,23 | 155,10 | -1,19% | 160,00 |
| 28.02.2024 | 160,05 | 160,85 | 156,73 | 156,98 | -1,97% | 65,00 |
| 27.02.2024 | 156,93 | 160,95 | 156,83 | 160,13 | 1,91% | 33,00 |
| 26.02.2024 | 157,75 | 158,20 | 156,05 | 157,13 | -0,49% | 185,00 |
| 23.02.2024 | 160,70 | 160,88 | 157,25 | 157,90 | -1,83% | 95,00 |
| 22.02.2024 | 159,85 | 161,43 | 158,15 | 160,85 | 1,12% | 198,00 |
| 21.02.2024 | 156,63 | 160,60 | 156,38 | 159,08 | 1,71% | - |
| 20.02.2024 | 156,58 | 157,60 | 155,50 | 156,40 | -0,67% | - |
| 19.02.2024 | 156,58 | 158,00 | 154,85 | 157,45 | 0,59% | 30,00 |
| 16.02.2024 | 159,45 | 160,20 | 155,60 | 156,52 | -1,70% | 3,00 |
| 15.02.2024 | 157,25 | 165,00 | 157,25 | 159,23 | 2,33% | 30,00 |
| 14.02.2024 | 155,73 | 156,60 | 153,70 | 155,60 | 0,11% | 64,00 |
| 13.02.2024 | 154,88 | 156,60 | 154,23 | 155,43 | 0,58% | 222,00 |
| 12.02.2024 | 155,45 | 156,50 | 154,15 | 154,52 | -0,71% | - |
| 09.02.2024 | 156,80 | 157,55 | 154,25 | 155,63 | -0,75% | 120,00 |
| 08.02.2024 | 156,65 | 158,45 | 156,10 | 156,80 | 0,18% | - |
| 07.02.2024 | 157,30 | 158,95 | 155,85 | 156,52 | -0,54% | 100,00 |
| 06.02.2024 | 156,02 | 157,68 | 154,40 | 157,38 | 0,74% | - |
| 05.02.2024 | 154,15 | 156,45 | 152,85 | 156,23 | 1,76% | 560,00 |
| 02.02.2024 | 153,90 | 155,35 | 152,40 | 153,52 | -0,11% | 629,00 |
| 01.02.2024 | 151,88 | 154,10 | 151,75 | 153,70 | 0,77% | 100,00 |
| 31.01.2024 | 153,27 | 153,85 | 151,85 | 152,52 | -0,68% | - |
| 30.01.2024 | 154,75 | 154,95 | 150,90 | 153,58 | -0,79% | 99,00 |
| 29.01.2024 | 157,20 | 158,05 | 154,00 | 154,80 | -1,40% | 233,00 |
| 26.01.2024 | 146,75 | 157,35 | 146,60 | 157,00 | 5,97% | 688,00 |
| 25.01.2024 | 143,63 | 149,80 | 143,33 | 148,15 | 3,17% | 185,00 |
| 24.01.2024 | 143,27 | 145,00 | 143,10 | 143,60 | 0,67% | 255,00 |
| 23.01.2024 | 141,58 | 143,90 | 140,50 | 142,65 | 0,97% | 629,00 |
| 22.01.2024 | 143,25 | 144,90 | 140,40 | 141,27 | -1,26% | 52,00 |
| 19.01.2024 | 143,83 | 144,35 | 141,45 | 143,08 | -0,59% | 116,00 |
| 18.01.2024 | 145,90 | 146,80 | 143,10 | 143,93 | -1,18% | - |
| 17.01.2024 | 145,88 | 146,60 | 144,20 | 145,65 | -1,09% | 49,00 |
| 16.01.2024 | 146,23 | 147,55 | 145,15 | 147,25 | 0,26% | 414,00 |
| 15.01.2024 | 148,77 | 149,00 | 145,55 | 146,88 | -1,13% | 126,00 |
| 12.01.2024 | 152,05 | 152,08 | 147,73 | 148,55 | -2,04% | 56,00 |
| 11.01.2024 | 149,85 | 152,77 | 148,75 | 151,65 | 1,66% | 64,00 |
| 10.01.2024 | 148,40 | 150,10 | 148,35 | 149,18 | 0,02% | - |
| 09.01.2024 | 149,98 | 150,20 | 147,15 | 149,15 | -0,65% | 27,00 |
| 08.01.2024 | 146,70 | 150,20 | 146,50 | 150,13 | 1,73% | - |
| 05.01.2024 | 151,77 | 151,93 | 143,35 | 147,58 | -2,93% | 410,00 |
| 04.01.2024 | 152,05 | 154,90 | 150,40 | 152,02 | 0,00% | 25,00 |
| 03.01.2024 | 155,55 | 156,27 | 151,15 | 152,02 | -2,64% | 142,00 |
| 02.01.2024 | 160,25 | 160,55 | 151,65 | 156,15 | -2,39% | 3.485,00 |
| 29.12.2023 | 160,60 | 160,75 | 159,48 | 159,98 | -0,26% | 60,00 |
| 28.12.2023 | 162,38 | 162,45 | 160,25 | 160,40 | -1,00% | 54,00 |
| 27.12.2023 | 162,40 | 164,30 | 160,50 | 162,02 | 0,14% | 802,00 |
| 22.12.2023 | 160,77 | 162,10 | 159,65 | 161,80 | 0,40% | - |
| 21.12.2023 | 161,50 | 161,50 | 159,45 | 161,15 | 0,37% | - |
| 20.12.2023 | 162,35 | 164,08 | 160,33 | 160,55 | -1,15% | 108,00 |
| 19.12.2023 | 162,63 | 163,35 | 161,75 | 162,43 | 0,05% | 120,00 |
| 18.12.2023 | 162,60 | 163,20 | 161,15 | 162,35 | -0,15% | 494,00 |
| 15.12.2023 | 162,75 | 164,70 | 161,85 | 162,60 | -0,02% | 244,00 |
| 14.12.2023 | 156,88 | 163,35 | 156,45 | 162,63 | 3,62% | 46,00 |
| 13.12.2023 | 156,15 | 156,98 | 154,80 | 156,95 | 0,45% | 400,00 |
| 12.12.2023 | 156,93 | 157,45 | 155,70 | 156,25 | -0,37% | - |
| 11.12.2023 | 158,23 | 158,63 | 156,40 | 156,83 | -1,68% | - |
| 08.12.2023 | 157,80 | 160,05 | 157,35 | 159,50 | 0,89% | 605,00 |
| 07.12.2023 | 158,20 | 159,45 | 157,35 | 158,10 | 0,08% | 75,00 |
| 06.12.2023 | 160,08 | 160,35 | 157,10 | 157,98 | -0,89% | 77,00 |
| 05.12.2023 | 158,63 | 159,58 | 157,90 | 159,40 | 0,31% | - |
| 04.12.2023 | 158,90 | 159,20 | 156,50 | 158,90 | 0,08% | 2,00 |
| 01.12.2023 | 159,38 | 159,50 | 156,20 | 158,77 | -0,19% | 2,00 |
| 30.11.2023 | 156,08 | 159,13 | 154,75 | 159,08 | 2,05% | - |
| 29.11.2023 | 158,65 | 159,40 | 154,95 | 155,88 | -1,33% | 80,00 |
| 28.11.2023 | 162,55 | 162,60 | 156,60 | 157,98 | -2,77% | 236,00 |
| 27.11.2023 | 163,70 | 164,60 | 162,33 | 162,48 | -0,81% | - |