Pernod Ricard SA RI
EURONEXT · Frankreich · Kurzlebige Konsumgüter
€59,00-1,66 (-2,74 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €59,00 | -2,74 % | €60,10 | €60,46 | €58,86 | 711,85K |
| 2026-09-30 | €60,66 | +1,10 % | €60,22 | €61,36 | €60,20 | 644,80K |
| 2026-09-29 | €60,00 | +2,18 % | €58,60 | €60,54 | €57,98 | 766,75K |
| 2026-09-28 | €58,72 | -0,54 % | €59,60 | €59,92 | €58,58 | 617,78K |
| 2026-09-25 | €59,04 | -0,91 % | €59,26 | €59,54 | €59,00 | 723,32K |
| 2026-09-24 | €59,58 | -0,03 % | €59,72 | €60,46 | €59,42 | 542,10K |
| 2026-09-23 | €59,60 | -1,72 % | €60,40 | €60,44 | €59,26 | 537,68K |
| 2026-09-22 | €60,64 | +1,68 % | €59,74 | €60,64 | €59,68 | 792,13K |
| 2026-09-21 | €59,64 | +0,34 % | €59,16 | €59,80 | €59,02 | 560,23K |
| 2026-09-18 | €59,44 | -1,13 % | €59,74 | €59,98 | €59,24 | 1,29M |
| 2026-09-17 | €60,12 | -0,69 % | €61,06 | €61,26 | €60,12 | 647,51K |
| 2026-09-16 | €60,54 | -0,36 % | €60,58 | €61,08 | €60,02 | 595,04K |
| 2026-09-15 | €60,76 | -0,72 % | €60,80 | €61,10 | €60,24 | 679,91K |
| 2026-09-14 | €61,20 | +3,00 % | €59,66 | €61,80 | €59,58 | 623,72K |
| 2026-09-11 | €59,42 | -0,13 % | €59,50 | €60,36 | €59,38 | 469,58K |
| 2026-09-10 | €59,50 | -0,90 % | €59,80 | €59,90 | €58,90 | 690,35K |
| 2026-09-09 | €60,04 | -1,12 % | €60,00 | €60,94 | €59,78 | 773,62K |
| 2026-09-08 | €60,72 | -0,65 % | €61,18 | €61,26 | €60,44 | 573,57K |
| 2026-09-07 | €61,12 | -1,04 % | €61,28 | €61,30 | €60,04 | 632,04K |
| 2026-09-04 | €61,76 | -1,12 % | €62,54 | €63,10 | €61,76 | 632,54K |
| 2026-09-03 | €62,46 | -1,08 % | €63,00 | €63,26 | €62,28 | 545,36K |
| 2026-09-02 | €63,14 | +0,96 % | €62,68 | €63,14 | €61,96 | 734,60K |
| 2026-09-01 | €62,54 | -3,04 % | €64,34 | €64,68 | €62,06 | 854,06K |
| 2026-08-31 | €64,50 | +2,06 % | €63,60 | €64,80 | €63,46 | 1,09M |
| 2026-08-28 | €63,20 | -2,02 % | €65,02 | €65,36 | €63,12 | 921,62K |
| 2026-08-27 | €64,50 | -4,59 % | €66,46 | €67,76 | €62,02 | 1,88M |
| 2026-08-26 | €67,60 | +0,60 % | €67,00 | €68,10 | €66,98 | 604,57K |
| 2026-08-25 | €67,20 | -2,61 % | €68,60 | €68,84 | €67,12 | 722,08K |
| 2026-08-24 | €69,00 | +0,85 % | €68,10 | €69,20 | €67,70 | 475,96K |
| 2026-08-21 | €68,42 | -0,49 % | €68,78 | €68,92 | €68,00 | 427,19K |
| 2026-08-20 | €68,76 | +0,94 % | €68,24 | €68,80 | €67,98 | 429,22K |
| 2026-08-19 | €68,12 | -0,09 % | €68,12 | €68,14 | €66,84 | 536,16K |
| 2026-08-18 | €68,18 | +0,15 % | €68,00 | €68,64 | €67,70 | 392,43K |
| 2026-08-17 | €68,08 | -1,56 % | €68,68 | €69,00 | €68,02 | 415,83K |
| 2026-08-14 | €69,16 | +1,20 % | €68,30 | €69,18 | €68,16 | 491,13K |
| 2026-08-13 | €68,34 | +0,56 % | €68,30 | €68,82 | €68,06 | 502,67K |
| 2026-08-12 | €67,96 | -1,82 % | €69,04 | €69,22 | €67,64 | 579,90K |
| 2026-08-11 | €69,22 | -1,03 % | €69,78 | €70,00 | €68,78 | 494,22K |
| 2026-08-10 | €69,94 | -0,54 % | €70,34 | €70,48 | €69,12 | 718,73K |
| 2026-08-07 | €70,32 | +1,88 % | €69,16 | €71,14 | €69,00 | 697,54K |
| 2026-08-06 | €69,02 | +1,23 % | €69,08 | €70,74 | €68,32 | 833,99K |
| 2026-08-05 | €68,18 | +0,92 % | €67,28 | €68,48 | €67,10 | 585,33K |
| 2026-08-04 | €67,56 | -1,69 % | €68,16 | €68,22 | €66,84 | 476,89K |
| 2026-08-03 | €68,72 | +1,33 % | €67,38 | €69,82 | €67,38 | 680,87K |
| 2026-07-31 | €67,82 | -0,09 % | €67,30 | €68,20 | €67,14 | 588,01K |
| 2026-07-30 | €67,88 | -0,59 % | €67,88 | €69,56 | €67,42 | 735,37K |
| 2026-07-29 | €68,28 | +0,74 % | €68,00 | €68,32 | €66,54 | 830,48K |
| 2026-07-28 | €67,78 | +4,60 % | €65,52 | €67,94 | €65,42 | 891,20K |
| 2026-07-27 | €64,80 | +3,02 % | €63,36 | €65,26 | €63,36 | 808,04K |
| 2026-07-24 | €62,90 | +1,16 % | €62,20 | €62,92 | €61,92 | 378,13K |
| 2026-07-23 | €62,18 | -1,52 % | €62,62 | €62,88 | €61,16 | 810,93K |
| 2026-07-22 | €63,14 | -2,77 % | €62,58 | €64,58 | €62,20 | 827,64K |
| 2026-07-21 | €64,94 | -1,10 % | €65,14 | €65,38 | €64,58 | 634,32K |
| 2026-07-20 | €65,66 | +0,64 % | €64,58 | €65,84 | €64,44 | 412,89K |
| 2026-07-17 | €65,24 | -1,24 % | €66,50 | €66,82 | €65,08 | 703,67K |
| 2026-07-16 | €66,06 | +3,03 % | €64,16 | €66,06 | €63,84 | 603,90K |
| 2026-07-15 | €64,12 | +1,01 % | €63,42 | €64,82 | €62,96 | 599,07K |
| 2026-07-14 | €63,48 | -1,15 % | €63,94 | €63,96 | €62,88 | 516,14K |
| 2026-07-13 | €64,22 | +0,03 % | €62,84 | €65,04 | €62,80 | 646,11K |
| 2026-07-10 | €64,20 | +0,94 % | €63,78 | €64,28 | €63,28 | 405,92K |
| 2026-07-09 | €63,60 | -0,87 % | €63,80 | €64,00 | €62,64 | 496,42K |
| 2026-07-08 | €64,16 | -2,61 % | €65,38 | €65,66 | €63,80 | 759,92K |
| 2026-07-07 | €65,88 | +5,48 % | €63,22 | €66,48 | €63,04 | 943,36K |
| 2026-07-06 | €62,46 | -2,22 % | €64,24 | €64,66 | €62,22 | 519,51K |
| 2026-07-03 | €63,88 | -0,16 % | €64,30 | €64,40 | €63,34 | 318,61K |
| 2026-07-02 | €63,98 | +3,23 % | €62,50 | €64,08 | €62,38 | 675,14K |
| 2026-07-01 | €61,98 | -2,94 % | €63,44 | €63,56 | €61,40 | 1,07M |
| 2026-06-30 | €63,86 | -1,57 % | €64,52 | €64,82 | €63,80 | 672,99K |
| 2026-06-29 | €64,88 | -1,64 % | €65,78 | €66,54 | €64,60 | 654,28K |
| 2026-06-26 | €65,96 | -0,06 % | €66,10 | €66,64 | €65,24 | 545,76K |
| 2026-06-25 | €66,00 | -0,36 % | €66,10 | €67,06 | €65,12 | 487,51K |
| 2026-06-24 | €66,24 | +2,73 % | €64,70 | €66,30 | €64,70 | 783,19K |
| 2026-06-23 | €64,48 | +1,58 % | €63,34 | €64,92 | €63,20 | 701,86K |
| 2026-06-22 | €63,48 | -1,03 % | €63,74 | €64,30 | €62,38 | 634,74K |
| 2026-06-19 | €64,14 | +0,44 % | €63,94 | €64,14 | €63,20 | 2,50M |
| 2026-06-18 | €63,86 | +2,14 % | €62,02 | €63,86 | €61,24 | 892,13K |
| 2026-06-17 | €62,52 | -1,39 % | €63,40 | €63,96 | €62,52 | 732,59K |
| 2026-06-16 | €63,40 | +0,25 % | €63,72 | €63,86 | €62,70 | 728,55K |
| 2026-06-15 | €63,24 | -0,32 % | €64,28 | €65,26 | €63,22 | 841,90K |
| 2026-06-12 | €63,44 | +0,73 % | €63,44 | €64,76 | €63,38 | 614,43K |
| 2026-06-11 | €62,98 | -0,13 % | €62,88 | €63,66 | €62,30 | 412,30K |
| 2026-06-10 | €63,06 | -0,50 % | €63,42 | €63,68 | €62,48 | 607,34K |
| 2026-06-09 | €63,38 | +2,06 % | €61,74 | €64,02 | €61,46 | 1,13M |
| 2026-06-08 | €62,10 | 0,00 % | €62,34 | €62,90 | €61,76 | 443,01K |
| 2026-06-05 | €62,10 | +1,60 % | €61,30 | €63,14 | €61,30 | 725,65K |
| 2026-06-04 | €61,12 | +0,33 % | €60,86 | €62,92 | €60,86 | 670,41K |
| 2026-06-03 | €60,92 | -1,17 % | €62,10 | €62,52 | €60,68 | 583,04K |
| 2026-06-02 | €61,64 | -0,26 % | €62,34 | €62,56 | €61,30 | 401,77K |
| 2026-06-01 | €61,80 | -2,55 % | €63,26 | €63,34 | €61,08 | 798,77K |
| 2026-05-29 | €63,42 | -1,55 % | €64,72 | €64,88 | €63,20 | 1,76M |