Pernod Ricard SA. (PRNDY)

PRNDY
🏛️ Vereinigte Staaten →
19.56
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 19.72 19.72 19.72 19.72 4.4K
09:35 19.55 19.56 19.52 19.52 2.3K
09:40 19.57 19.57 19.56 19.56 4.7K
09:45 19.60 19.60 19.60 19.60 0.3K
09:50 19.59 19.59 19.55 19.55 4.4K
09:55 19.60 19.60 19.60 19.60 0.2K
10:00 19.60 19.61 19.60 19.61 0.2K
10:05 19.60 19.61 19.57 19.61 35.8K
10:10 19.63 19.63 19.63 19.63 0.7K
10:15 19.61 19.61 19.61 19.61 0.2K
10:20 19.59 19.59 19.58 19.58 0.3K
10:25 19.60 19.60 19.60 19.60 0.3K
10:30 19.58 19.61 19.58 19.61 2.1K
10:35 19.61 19.62 19.61 19.62 1.4K
10:40 19.60 19.61 19.59 19.60 1.4K
10:50 19.64 19.65 19.64 19.65 0.6K
10:55 19.63 19.64 19.63 19.64 1.6K
11:05 19.62 19.62 19.60 19.61 2.1K
11:10 19.58 19.59 19.58 19.59 1.3K
11:15 19.60 19.60 19.60 19.60 0.3K
11:20 19.59 19.60 19.59 19.60 0.9K
11:25 19.57 19.57 19.50 19.56 25.7K
11:30 19.56 19.56 19.56 19.56 0.2K
11:35 19.51 19.51 19.51 19.51 1.0K
11:40 19.51 19.51 19.51 19.51 0.4K
11:45 19.51 19.51 19.51 19.51 2.3K
11:50 19.51 19.52 19.51 19.52 24.4K
11:55 19.51 19.51 19.51 19.51 2.3K
12:00 19.50 19.50 19.50 19.50 0.5K
12:05 19.51 19.52 19.51 19.52 0.6K
12:10 19.51 19.51 19.50 19.50 4.6K
12:15 19.50 19.50 19.50 19.50 1.0K
12:20 19.52 19.52 19.52 19.52 0.5K
12:25 19.51 19.51 19.51 19.51 1.8K
12:30 19.52 19.52 19.52 19.52 0.7K
12:40 19.52 19.52 19.52 19.52 0.9K
12:45 19.51 19.52 19.50 19.52 23.8K
12:50 19.51 19.52 19.51 19.52 4.2K
12:55 19.53 19.53 19.52 19.52 2.2K
13:00 19.53 19.53 19.53 19.53 4.7K
13:05 19.53 19.53 19.53 19.52 0.4K
13:10 19.53 19.54 19.53 19.54 0.9K
13:15 19.54 19.54 19.54 19.53 1.9K
13:20 19.54 19.54 19.54 19.54 5.8K
13:25 19.55 19.55 19.55 19.55 3.7K
13:30 19.56 19.56 19.51 19.51 94.9K
13:35 19.53 19.56 19.53 19.56 3.4K
13:40 19.55 19.55 19.54 19.55 2.5K
13:45 19.55 19.55 19.55 19.55 1.2K
13:50 19.55 19.56 19.55 19.55 4.2K
13:55 19.55 19.56 19.55 19.56 2.1K
14:00 19.56 19.56 19.56 19.56 2.3K
14:05 19.56 19.56 19.54 19.55 4.2K
14:10 19.55 19.55 19.54 19.54 0.4K
14:15 19.54 19.54 19.52 19.54 17.9K
14:20 19.52 19.53 19.52 19.53 1.8K
14:25 19.52 19.54 19.52 19.54 3.3K
14:30 19.53 19.55 19.53 19.55 1.0K
14:35 19.52 19.55 19.52 19.54 1.4K
14:40 19.53 19.53 19.52 19.52 3.3K
14:45 19.56 19.56 19.52 19.55 8.6K
14:50 19.55 19.55 19.55 19.55 1.0K
14:55 19.52 19.55 19.52 19.54 3.4K
15:00 19.55 19.57 19.54 19.54 1.0K
15:05 19.55 19.55 19.52 19.55 2.5K
15:10 19.53 19.53 19.52 19.52 1.9K
15:15 19.55 19.55 19.52 19.55 2.9K
15:20 19.56 19.57 19.53 19.57 7.4K
15:30 19.53 19.53 19.53 19.53 3.1K
15:35 19.55 19.55 19.55 19.55 1.2K
15:40 19.56 19.56 19.56 19.56 0.2K
15:45 19.56 19.56 19.56 19.56 0.4K
15:50 19.55 19.58 19.53 19.57 14.6K
15:55 19.55 19.55 19.55 19.55 3.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 19.49 19.64 19.34 19.56 0.4M
2025-09-29 19.62 19.65 19.52 19.60 0.5M
2025-09-26 19.74 19.74 19.50 19.59 0.4M
2025-09-25 20.43 20.43 19.87 19.95 0.5M
2025-09-24 20.21 20.42 20.21 20.34 0.2M
2025-09-23 20.69 20.74 20.60 20.71 0.2M
2025-09-22 20.84 20.84 20.45 20.57 0.3M
2025-09-19 20.90 21.11 20.81 20.91 0.2M
2025-09-18 21.03 21.19 20.97 21.09 0.2M
2025-09-17 21.38 21.52 21.15 21.25 0.2M
2025-09-16 21.01 21.25 21.00 21.23 0.2M
2025-09-15 21.43 21.43 21.12 21.18 0.3M
2025-09-12 21.39 21.42 21.23 21.34 0.2M
2025-09-11 21.55 21.67 21.39 21.53 0.2M
2025-09-10 21.53 21.64 21.49 21.63 0.3M
2025-09-09 22.12 22.41 22.10 22.31 1.4M
2025-09-08 22.38 22.49 22.29 22.48 0.1M
2025-09-05 22.36 22.72 22.36 22.59 0.1M
2025-09-04 22.69 22.76 22.44 22.60 0.2M
2025-09-03 23.33 23.33 23.16 23.27 0.2M
2025-09-02 23.11 23.23 23.01 23.15 0.2M
2025-08-29 22.94 23.04 22.79 22.89 0.2M
2025-08-28 23.95 23.95 23.29 23.58 0.1M
2025-08-27 22.99 23.19 22.90 23.19 0.6M
2025-08-26 23.12 23.32 22.93 23.26 1.2M
2025-08-25 23.73 23.78 23.21 23.22 0.1M
2025-08-22 23.60 24.04 23.60 23.92 0.1M
2025-08-21 23.63 23.68 23.44 23.56 0.1M
2025-08-20 23.97 24.13 23.91 24.06 0.1M
2025-08-19 23.46 23.65 23.46 23.53 0.2M
2025-08-18 22.62 22.84 22.60 22.82 0.2M
2025-08-15 23.02 23.12 22.99 23.01 0.2M
2025-08-14 22.54 22.67 22.45 22.60 0.3M
2025-08-13 22.50 22.75 22.50 22.71 0.1M
2025-08-12 22.30 22.61 22.30 22.56 0.2M
2025-08-11 22.34 22.43 22.26 22.40 0.3M
2025-08-08 22.40 22.59 22.31 22.45 0.2M
2025-08-07 22.11 22.34 22.06 22.31 0.3M
2025-08-06 21.73 21.83 21.69 21.81 0.7M
2025-08-05 20.94 21.26 20.83 21.18 2.0M
2025-08-04 20.74 20.90 20.69 20.82 0.3M
2025-08-01 20.77 20.82 20.66 20.81 0.3M
2025-07-31 20.91 20.94 20.69 20.72 0.4M
2025-07-30 21.72 21.82 21.53 21.73 0.3M
2025-07-29 21.91 21.97 21.77 21.94 0.1M
2025-07-28 22.69 22.69 22.35 22.55 0.5M
2025-07-25 23.27 23.72 23.19 23.72 0.1M
2025-07-24 23.33 23.37 22.87 23.03 0.2M
2025-07-23 22.24 23.05 22.24 23.04 0.1M
2025-07-22 21.70 22.17 21.70 22.14 0.1M
2025-07-21 22.08 22.10 21.93 22.09 0.1M
2025-07-18 22.19 22.30 21.96 22.02 0.2M
2025-07-17 21.67 21.81 21.57 21.78 0.8M
2025-07-16 21.52 21.75 21.42 21.75 0.4M
2025-07-15 21.93 21.94 21.58 21.67 0.3M
2025-07-14 21.82 22.02 21.72 22.00 0.4M
2025-07-11 22.30 22.40 22.16 22.26 0.3M
2025-07-10 22.21 22.56 22.19 22.56 0.5M
2025-07-09 21.97 21.97 21.64 21.89 0.3M
2025-07-08 21.35 21.75 21.33 21.65 0.3M
2025-07-07 21.06 21.08 20.85 20.99 0.2M
2025-07-03 21.26 21.29 21.16 21.17 0.1M
2025-07-02 21.35 21.54 21.14 21.46 0.2M
2025-07-01 20.26 20.95 20.26 20.95 0.2M
2025-06-30 19.95 20.08 19.75 20.04 0.3M
2025-06-27 20.20 20.31 20.14 20.19 0.3M
2025-06-26 20.07 20.22 20.03 20.15 0.2M
2025-06-25 19.95 19.97 19.85 19.91 0.2M
2025-06-24 20.19 20.35 20.13 20.27 0.2M
2025-06-23 19.87 20.22 19.86 20.22 0.5M
2025-06-20 20.38 20.41 20.16 20.16 0.3M
2025-06-18 20.30 20.47 20.30 20.33 0.2M
2025-06-17 20.74 20.74 20.25 20.29 0.4M
2025-06-16 20.76 20.93 20.42 20.42 1.9M
2025-06-13 20.74 20.86 20.64 20.68 0.4M
2025-06-12 21.01 21.05 20.90 21.05 0.6M
2025-06-11 21.14 21.14 20.62 20.63 0.3M
2025-06-10 20.73 20.93 20.63 20.86 0.2M
2025-06-09 20.89 20.89 20.63 20.71 0.4M
2025-06-06 20.36 20.36 20.06 20.18 0.8M
2025-06-05 20.69 20.70 20.16 20.17 0.5M
2025-06-04 21.10 21.30 21.05 21.17 0.5M
2025-06-03 20.37 20.55 20.24 20.54 0.6M
2025-06-02 20.58 20.70 20.54 20.69 0.2M
2025-05-30 20.76 20.79 20.62 20.72 0.3M
2025-05-29 20.81 20.92 20.73 20.85 0.2M
2025-05-28 20.89 20.89 20.70 20.79 0.1M
2025-05-27 21.33 21.34 20.98 21.04 0.3M
2025-05-23 20.44 20.81 20.40 20.77 0.2M
2025-05-22 21.37 21.41 21.20 21.31 0.1M
2025-05-21 21.50 21.68 21.46 21.52 0.1M
2025-05-20 21.34 21.49 21.29 21.49 0.1M
2025-05-19 21.23 21.31 21.15 21.31 0.2M
2025-05-16 21.18 21.34 21.04 21.29 0.2M
2025-05-15 21.06 21.38 20.99 21.36 0.2M
2025-05-14 21.64 21.73 21.57 21.57 0.1M
2025-05-13 21.91 21.91 21.62 21.73 0.2M
2025-05-12 22.09 22.17 21.72 22.00 0.2M
2025-05-09 21.82 21.87 21.75 21.81 0.1M
2025-05-08 21.91 22.14 21.81 21.88 0.3M
2025-05-07 22.11 22.15 21.88 21.92 0.4M
2025-05-06 22.22 22.23 22.08 22.21 0.3M
2025-05-05 21.94 22.00 21.88 21.97 0.2M
2025-05-02 21.75 22.49 21.75 22.00 0.2M
2025-05-01 21.69 21.85 21.47 21.61 0.2M
2025-04-30 21.71 21.81 21.37 21.69 0.2M
2025-04-29 21.75 21.80 21.60 21.67 0.2M
2025-04-28 21.73 21.83 21.51 21.83 0.3M
2025-04-25 22.07 22.07 21.80 21.94 0.3M
2025-04-24 22.09 22.14 21.95 22.13 0.2M
2025-04-23 22.00 22.25 21.84 21.98 0.2M
2025-04-22 21.57 22.04 21.52 21.78 0.3M
2025-04-21 21.45 21.45 20.80 21.06 0.4M
2025-04-17 21.14 21.22 20.96 21.10 1.0M
2025-04-16 20.67 21.54 20.67 21.12 1.3M
2025-04-15 20.32 20.73 20.32 20.61 0.2M
2025-04-14 20.88 21.33 20.78 21.16 0.5M
2025-04-11 20.65 21.03 20.55 21.03 0.6M
2025-04-10 20.37 20.66 20.15 20.55 1.7M
2025-04-09 19.76 20.91 19.57 20.84 0.6M
2025-04-08 19.76 19.77 18.99 19.19 1.2M
2025-04-07 18.83 19.61 18.80 18.92 1.8M
2025-04-04 19.75 19.76 19.17 19.17 0.2M
2025-04-03 20.11 20.20 19.78 19.79 0.4M
2025-04-02 19.77 20.32 19.77 20.30 0.2M
2025-04-01 19.65 20.01 19.58 19.94 0.3M
2025-03-31 19.68 20.07 19.68 19.80 0.3M
2025-03-28 20.19 20.68 19.82 20.43 0.2M
2025-03-27 20.02 20.02 19.77 19.79 0.4M
2025-03-26 19.63 20.02 19.63 19.81 0.2M
2025-03-25 20.34 20.63 20.11 20.11 0.5M
2025-03-24 20.14 20.45 20.14 20.43 0.3M
2025-03-21 20.53 20.96 20.50 20.52 0.3M
2025-03-20 21.00 21.11 20.73 20.99 0.1M
2025-03-19 21.43 21.43 21.05 21.18 0.4M
2025-03-18 21.04 21.56 21.04 21.49 0.2M
2025-03-17 21.15 21.29 21.12 21.21 0.3M
2025-03-14 21.04 21.08 20.86 21.00 0.1M
2025-03-13 20.90 21.16 20.84 20.97 0.8M
2025-03-12 22.00 22.17 21.84 21.87 1.3M
2025-03-11 22.40 22.48 22.02 22.32 0.8M
2025-03-10 22.49 22.73 22.31 22.49 0.2M
2025-03-07 21.97 22.36 21.97 22.35 0.6M
2025-03-06 22.37 22.63 22.34 22.43 0.7M
2025-03-05 22.41 22.50 22.22 22.46 0.3M
2025-03-04 21.53 22.17 21.49 21.99 0.3M
2025-03-03 21.82 21.93 21.61 21.63 0.5M
2025-02-28 21.47 21.67 21.32 21.57 0.8M
2025-02-27 20.78 20.96 20.73 20.90 1.8M
2025-02-26 20.99 21.27 20.94 21.00 0.8M
2025-02-25 20.68 20.90 20.68 20.80 0.4M
2025-02-24 20.54 20.76 20.47 20.60 0.4M
2025-02-21 20.55 20.72 20.53 20.70 0.2M
2025-02-20 20.11 20.37 20.06 20.31 0.4M
2025-02-19 20.27 20.49 20.20 20.27 0.6M
2025-02-18 20.34 20.54 20.26 20.44 0.4M
2025-02-14 20.79 20.89 20.64 20.64 0.2M
2025-02-13 20.58 20.70 20.38 20.49 0.4M
2025-02-12 20.32 20.64 20.32 20.51 0.3M
2025-02-11 20.34 20.40 20.24 20.35 0.2M
2025-02-10 20.47 20.55 20.45 20.54 0.3M
2025-02-07 21.21 21.22 20.73 20.76 0.4M
2025-02-06 22.04 22.05 21.84 21.92 1.6M
2025-02-05 21.55 21.57 21.28 21.48 0.9M
2025-02-04 21.97 22.14 21.97 22.03 1.4M
2025-02-03 22.24 22.52 22.02 22.16 0.6M
2025-01-31 22.73 23.10 22.71 22.88 0.6M
2025-01-30 23.04 23.10 22.81 22.89 0.2M
2025-01-29 22.74 22.81 22.55 22.62 0.1M
2025-01-28 23.35 23.42 23.13 23.28 0.2M
2025-01-27 23.25 23.46 23.19 23.46 0.2M
2025-01-24 23.05 23.28 22.94 23.25 0.2M
2025-01-23 22.09 22.17 21.97 22.15 0.3M
2025-01-22 22.03 22.12 21.92 21.93 0.6M
2025-01-21 22.09 22.26 22.07 22.22 0.4M
2025-01-17 21.93 22.15 21.93 22.08 0.6M
2025-01-16 21.39 21.52 21.29 21.44 2.0M
2025-01-15 21.50 21.50 21.14 21.16 0.2M
2025-01-14 21.64 21.71 21.39 21.51 0.6M
2025-01-13 21.42 21.62 21.34 21.62 0.6M
2025-01-10 21.96 22.00 21.44 21.47 0.8M
2025-01-08 22.23 22.35 22.14 22.35 0.4M
2025-01-07 22.79 22.80 22.47 22.50 1.2M
2025-01-06 22.27 22.75 22.21 22.61 1.2M
2025-01-03 21.81 21.83 21.60 21.76 0.5M
2025-01-02 22.27 22.37 22.10 22.21 0.3M