Pernod-Ricard S.A.
- Information
- letzte Umsätze
- kaufen
- verkaufen
126
124
63,02
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 02.04.2026 | 21:22:17,802 | 25 | 63,02 | |
| 25 | 63,02 | |||
| 25 | 63,02 | |||
| 02.04.2026 | 21:15:32,121 | 20 | 63,08 | |
| 20 | 63,08 | |||
| 20 | 63,08 | |||
| 02.04.2026 | 21:15:15,487 | 114 | 62,86 | |
| 114 | 62,86 | |||
| 114 | 62,86 | |||
| 02.04.2026 | 21:14:41,982 | 71 | 62,84 | |
| 71 | 62,84 | |||
| 71 | 62,84 | |||
| 02.04.2026 | 20:56:10,136 | 2 | 62,84 | |
| 2 | 62,84 | |||
| 2 | 62,84 | |||
| 02.04.2026 | 20:55:56,317 | 10 | 62,84 | |
| 10 | 62,84 | |||
| 10 | 62,84 | |||
| 02.04.2026 | 20:44:14,034 | 30 | 62,84 | |
| 30 | 62,84 | |||
| 30 | 62,84 | |||
| 02.04.2026 | 20:33:14,977 | 8 | 62,84 | |
| 8 | 62,84 | |||
| 8 | 62,84 | |||
| 02.04.2026 | 20:30:19,066 | 10 | 62,84 | |
| 10 | 62,84 | |||
| 10 | 62,84 | |||
| 02.04.2026 | 20:16:39,304 | 40 | 62,84 | |
| 40 | 62,84 | |||
| 40 | 62,84 | |||
| 02.04.2026 | 20:15:36,086 | 2 | 62,60 | |
| 2 | 62,60 | |||
| 2 | 62,60 | |||
| 02.04.2026 | 20:04:11,831 | 20 | 62,84 | |
| 20 | 62,84 | |||
| 20 | 62,84 | |||
| 02.04.2026 | 20:03:40,405 | 17 | 62,84 | |
| 17 | 62,84 | |||
| 17 | 62,84 | |||
| 02.04.2026 | 20:02:35,317 | 3 | 62,84 | |
| 3 | 62,84 | |||
| 3 | 62,84 | |||
| 02.04.2026 | 19:46:53,341 | 1 | 62,84 | |
| 1 | 62,84 | |||
| 1 | 62,84 | |||
| 02.04.2026 | 19:45:13,522 | 9 | 62,84 | |
| 9 | 62,84 | |||
| 9 | 62,84 | |||
| 02.04.2026 | 19:25:00,951 | 6 | 62,70 | |
| 6 | 62,70 | |||
| 6 | 62,70 | |||
| 02.04.2026 | 19:18:13,680 | 50 | 62,84 | |
| 50 | 62,84 | |||
| 50 | 62,84 | |||
| 02.04.2026 | 19:13:29,369 | 6 | 62,88 | |
| 6 | 62,88 | |||
| 6 | 62,88 | |||
| 02.04.2026 | 18:59:11,601 | 15 | 62,84 | |
| 15 | 62,84 | |||
| 15 | 62,84 | |||
| 02.04.2026 | 18:35:51,602 | 1 | 62,52 | |
| 1 | 62,52 | |||
| 1 | 62,52 | |||
| 02.04.2026 | 18:33:38,260 | 50 | 62,56 | |
| 50 | 62,56 | |||
| 50 | 62,56 | |||
| 02.04.2026 | 18:33:28,036 | 47 | 62,84 | |
| 47 | 62,84 | |||
| 47 | 62,84 | |||
| 02.04.2026 | 18:23:19,388 | 15 | 62,72 | |
| 15 | 62,72 | |||
| 15 | 62,72 | |||
| 02.04.2026 | 18:19:11,571 | 45 | 62,52 | |
| 45 | 62,52 | |||
| 45 | 62,52 | |||
| 02.04.2026 | 18:12:11,647 | 60 | 62,60 | |
| 60 | 62,60 | |||
| 60 | 62,60 | |||
| 02.04.2026 | 18:11:30,177 | 6 | 62,84 | |
| 6 | 62,84 | |||
| 6 | 62,84 | |||
| 02.04.2026 | 18:01:57,245 | 70 | 62,92 | |
| 70 | 62,92 | |||
| 70 | 62,92 | |||
| 02.04.2026 | 17:54:13,633 | 63 | 63,04 | |
| 63 | 63,04 | |||
| 63 | 63,04 | |||
| 02.04.2026 | 17:47:03,409 | 12 | 63,38 | |
| 12 | 63,38 | |||
| 12 | 63,38 | |||
| 02.04.2026 | 17:45:35,946 | 60 | 63,18 | |
| 60 | 63,18 | |||
| 60 | 63,18 | |||
| 02.04.2026 | 17:44:44,405 | 40 | 63,24 | |
| 40 | 63,24 | |||
| 40 | 63,24 | |||
| 02.04.2026 | 17:39:55,481 | 1 | 62,98 | |
| 1 | 62,98 | |||
| 1 | 62,98 | |||
| 02.04.2026 | 17:25:33,734 | 1 | 63,02 | |
| 1 | 63,02 | |||
| 1 | 63,02 | |||
| 02.04.2026 | 17:07:28,821 | 200 | 63,44 | |
| 200 | 63,44 | |||
| 200 | 63,44 | |||
| 02.04.2026 | 17:06:43,547 | 1 | 63,46 | |
| 1 | 63,46 | |||
| 1 | 63,46 | |||
| 02.04.2026 | 17:04:20,552 | 1 | 63,48 | |
| 1 | 63,48 | |||
| 1 | 63,48 | |||
| 02.04.2026 | 17:02:04,597 | 10 | 63,50 | |
| 10 | 63,50 | |||
| 10 | 63,50 | |||
| 02.04.2026 | 16:52:40,731 | 478 | 63,44 | |
| 478 | 63,44 | |||
| 478 | 63,44 | |||
| 02.04.2026 | 16:52:23,836 | 4 | 63,46 | |
| 4 | 63,46 | |||
| 4 | 63,46 | |||
| 02.04.2026 | 16:36:19,629 | 25 | 63,00 | |
| 25 | 63,00 | |||
| 25 | 63,00 | |||
| 02.04.2026 | 16:36:04,123 | 1 | 62,98 | |
| 1 | 62,98 | |||
| 1 | 62,98 | |||
| 02.04.2026 | 16:35:58,600 | 200 | 62,98 | |
| 200 | 62,98 | |||
| 200 | 62,98 | |||
| 02.04.2026 | 16:34:27,403 | 40 | 63,04 | |
| 40 | 63,04 | |||
| 40 | 63,04 | |||
| 02.04.2026 | 16:32:40,571 | 1 | 63,02 | |
| 1 | 63,02 | |||
| 1 | 63,02 | |||
| 02.04.2026 | 16:32:27,416 | 12 | 62,98 | |
| 12 | 62,98 | |||
| 12 | 62,98 | |||
| 02.04.2026 | 16:24:40,133 | 5 | 62,94 | |
| 5 | 62,94 | |||
| 5 | 62,94 | |||
| 02.04.2026 | 16:12:48,503 | 140 | 62,94 | |
| 140 | 62,94 | |||
| 140 | 62,94 | |||
| 02.04.2026 | 16:12:48,243 | 480 | 62,94 | |
| 480 | 62,94 | |||
| 480 | 62,94 | |||
| 02.04.2026 | 16:12:47,953 | 480 | 62,94 | |
| 480 | 62,94 | |||
| 480 | 62,94 | |||
| 02.04.2026 | 16:12:47,623 | 480 | 62,94 | |
| 480 | 62,94 | |||
| 480 | 62,94 | |||
| 02.04.2026 | 16:12:47,387 | 480 | 62,94 | |
| 480 | 62,94 | |||
| 480 | 62,94 | |||
| 02.04.2026 | 16:12:42,707 | 480 | 62,94 | |
| 480 | 62,94 | |||
| 480 | 62,94 | |||
| 02.04.2026 | 16:12:42,240 | 480 | 62,94 | |
| 480 | 62,94 | |||
| 480 | 62,94 | |||
| 02.04.2026 | 16:12:41,878 | 480 | 62,94 | |
| 480 | 62,94 | |||
| 480 | 62,94 | |||
| 02.04.2026 | 16:12:40,732 | 480 | 62,94 | |
| 480 | 62,94 | |||
| 480 | 62,94 | |||
| 02.04.2026 | 16:12:40,420 | 480 | 62,94 | |
| 480 | 62,94 | |||
| 480 | 62,94 | |||
| 02.04.2026 | 16:12:39,351 | 480 | 62,94 | |
| 480 | 62,94 | |||
| 480 | 62,94 | |||
| 02.04.2026 | 16:12:39,016 | 480 | 62,94 | |
| 480 | 62,94 | |||
| 480 | 62,94 | |||
| 02.04.2026 | 16:12:29,884 | 480 | 62,92 | |
| 480 | 62,92 | |||
| 480 | 62,92 | |||
| 02.04.2026 | 16:12:02,520 | 170 | 62,94 | |
| 170 | 62,94 | |||
| 170 | 62,94 | |||
| 02.04.2026 | 16:11:40,049 | 80 | 63,00 | |
| 50 | 63,00 | |||
| 80 | 63,00 | |||
| 30 | 63,00 | |||
| 02.04.2026 | 15:53:14,697 | 5 | 63,32 | |
| 5 | 63,32 | |||
| 5 | 63,32 | |||
| 02.04.2026 | 15:53:01,305 | 1 | 63,32 | |
| 1 | 63,32 | |||
| 1 | 63,32 | |||
| 02.04.2026 | 15:51:18,934 | 17 | 63,32 | |
| 17 | 63,32 | |||
| 17 | 63,32 | |||
| 02.04.2026 | 15:48:51,693 | 2 | 63,30 | |
| 2 | 63,30 | |||
| 2 | 63,30 | |||
| 02.04.2026 | 15:42:05,558 | 140 | 63,38 | |
| 140 | 63,38 | |||
| 140 | 63,38 | |||
| 02.04.2026 | 15:41:57,731 | 480 | 63,38 | |
| 480 | 63,38 | |||
| 480 | 63,38 | |||
| 02.04.2026 | 15:41:39,487 | 480 | 63,38 | |
| 480 | 63,38 | |||
| 480 | 63,38 | |||
| 02.04.2026 | 15:41:39,287 | 480 | 63,38 | |
| 480 | 63,38 | |||
| 480 | 63,38 | |||
| 02.04.2026 | 15:41:39,174 | 480 | 63,38 | |
| 480 | 63,38 | |||
| 480 | 63,38 | |||
| 02.04.2026 | 15:41:39,045 | 480 | 63,38 | |
| 480 | 63,38 | |||
| 480 | 63,38 | |||
| 02.04.2026 | 15:41:38,900 | 480 | 63,38 | |
| 480 | 63,38 | |||
| 480 | 63,38 | |||
| 02.04.2026 | 15:41:35,665 | 480 | 63,38 | |
| 480 | 63,38 | |||
| 480 | 63,38 | |||
| 02.04.2026 | 15:41:25,481 | 480 | 63,38 | |
| 480 | 63,38 | |||
| 480 | 63,38 | |||
| 02.04.2026 | 15:41:25,015 | 480 | 63,38 | |
| 480 | 63,38 | |||
| 480 | 63,38 | |||
| 02.04.2026 | 15:41:24,739 | 480 | 63,38 | |
| 480 | 63,38 | |||
| 480 | 63,38 | |||
| 02.04.2026 | 15:41:24,449 | 480 | 63,38 | |
| 480 | 63,38 | |||
| 480 | 63,38 | |||
| 02.04.2026 | 15:41:15,407 | 480 | 63,38 | |
| 480 | 63,38 | |||
| 480 | 63,38 | |||
| 02.04.2026 | 15:36:29,640 | 1 | 63,48 | |
| 1 | 63,48 | |||
| 1 | 63,48 | |||
| 02.04.2026 | 15:25:18,800 | 15 | 63,30 | |
| 15 | 63,30 | |||
| 15 | 63,30 | |||
| 02.04.2026 | 15:19:47,279 | 15 | 63,26 | |
| 15 | 63,26 | |||
| 15 | 63,26 | |||
| 02.04.2026 | 15:18:02,736 | 7 | 63,28 | |
| 7 | 63,28 | |||
| 7 | 63,28 | |||
| 02.04.2026 | 14:44:53,491 | 200 | 63,50 | |
| 200 | 63,50 | |||
| 200 | 63,50 | |||
| 02.04.2026 | 14:37:07,827 | 55 | 63,38 | |
| 55 | 63,38 | |||
| 55 | 63,38 | |||
| 02.04.2026 | 14:15:42,718 | 6 | 63,18 | |
| 6 | 63,18 | |||
| 6 | 63,18 | |||
| 02.04.2026 | 14:13:50,860 | 290 | 63,20 | |
| 290 | 63,20 | |||
| 290 | 63,20 | |||
| 02.04.2026 | 13:55:40,326 | 50 | 63,50 | |
| 50 | 63,50 | |||
| 50 | 63,50 | |||
| 02.04.2026 | 13:53:55,031 | 3 | 63,52 | |
| 3 | 63,52 | |||
| 3 | 63,52 | |||
| 02.04.2026 | 13:09:41,523 | 15 | 63,46 | |
| 15 | 63,46 | |||
| 15 | 63,46 | |||
| 02.04.2026 | 13:09:38,514 | 60 | 63,42 | |
| 60 | 63,42 | |||
| 60 | 63,42 | |||
| 02.04.2026 | 13:09:30,128 | 100 | 63,46 | |
| 100 | 63,46 | |||
| 100 | 63,46 | |||
| 02.04.2026 | 13:06:25,661 | 100 | 63,44 | |
| 100 | 63,44 | |||
| 100 | 63,44 | |||
| 02.04.2026 | 12:26:51,069 | 50 | 63,22 | |
| 50 | 63,22 | |||
| 50 | 63,22 | |||
| 02.04.2026 | 12:18:51,758 | 17 | 63,14 | |
| 17 | 63,14 | |||
| 17 | 63,14 | |||
| 02.04.2026 | 12:07:00,196 | 32 | 63,24 | |
| 32 | 63,24 | |||
| 32 | 63,24 | |||
| 02.04.2026 | 12:01:53,139 | 1 | 63,26 | |
| 1 | 63,26 | |||
| 1 | 63,26 | |||
| 02.04.2026 | 11:38:35,882 | 1 | 63,46 | |
| 1 | 63,46 | |||
| 1 | 63,46 | |||
| 02.04.2026 | 11:13:39,039 | 1 | 63,44 | |
| 1 | 63,44 | |||
| 1 | 63,44 | |||
| 02.04.2026 | 11:13:00,008 | 150 | 63,40 | |
| 150 | 63,40 | |||
| 150 | 63,40 | |||
| 02.04.2026 | 10:50:03,386 | 5 | 63,68 | |
| 5 | 63,68 | |||
| 5 | 63,68 | |||
| 02.04.2026 | 10:42:14,171 | 50 | 63,60 | |
| 50 | 63,60 | |||
| 50 | 63,60 | |||
| 02.04.2026 | 10:14:31,896 | 9 | 63,56 | |
| 9 | 63,56 | |||
| 9 | 63,56 | |||
| 02.04.2026 | 09:49:52,616 | 450 | 63,50 | |
| 450 | 63,50 | |||
| 450 | 63,50 | |||
| 02.04.2026 | 09:48:29,297 | 10 | 63,50 | |
| 10 | 63,50 | |||
| 10 | 63,50 | |||
| 02.04.2026 | 09:48:01,514 | 3 | 63,54 | |
| 3 | 63,54 | |||
| 3 | 63,54 | |||
| 02.04.2026 | 09:47:46,565 | 1 | 63,58 | |
| 1 | 63,58 | |||
| 1 | 63,58 | |||
| 02.04.2026 | 09:43:53,465 | 1 | 63,34 | |
| 1 | 63,34 | |||
| 1 | 63,34 | |||
| 02.04.2026 | 09:21:05,726 | 250 | 63,16 | |
| 250 | 63,16 | |||
| 250 | 63,16 | |||
| 02.04.2026 | 09:05:11,897 | 100 | 63,28 | |
| 100 | 63,28 | |||
| 100 | 63,28 | |||
| 02.04.2026 | 09:00:57,383 | 62 | 63,34 | |
| 62 | 63,34 | |||
| 62 | 63,34 | |||
| 02.04.2026 | 08:56:13,310 | 1 | 62,84 | |
| 1 | 62,84 | |||
| 1 | 62,84 | |||
| 02.04.2026 | 08:54:40,135 | 20 | 62,84 | |
| 20 | 62,84 | |||
| 20 | 62,84 | |||
| 02.04.2026 | 08:45:28,675 | 3 | 62,84 | |
| 3 | 62,84 | |||
| 3 | 62,84 | |||
| 02.04.2026 | 08:39:32,655 | 1 | 62,84 | |
| 1 | 62,84 | |||
| 1 | 62,84 | |||
| 02.04.2026 | 08:06:50,035 | 1 | 62,74 | |
| 1 | 62,74 | |||
| 1 | 62,74 | |||
| 02.04.2026 | 08:02:05,793 | 4 | 62,86 | |
| 4 | 62,86 | |||
| 4 | 62,86 | |||
| 02.04.2026 | 08:00:09,254 | 84 | 62,86 | |
| 84 | 62,86 | |||
| 84 | 62,86 | |||
| 02.04.2026 | 08:00:06,963 | 1 | 62,86 | |
| 1 | 62,86 | |||
| 1 | 62,86 | |||
| 02.04.2026 | 07:53:35,674 | 4 | 63,10 | |
| 4 | 63,10 | |||
| 4 | 63,10 | |||
| 02.04.2026 | 07:42:50,550 | 70 | 63,00 | |
| 70 | 63,00 | |||
| 70 | 63,00 | |||
| 02.04.2026 | 07:42:14,756 | 81 | 63,02 | |
| 81 | 63,02 | |||
| 81 | 63,02 | |||
| 02.04.2026 | 07:30:10,996 | 83 | 63,24 | |
| 83 | 63,24 | |||
| 83 | 63,24 | |||
| 02.04.2026 | 07:30:00,746 | 46 | 63,20 | |
| 16 | 63,20 | |||
| 46 | 63,20 | |||
| 30 | 63,20 |
Copyright © 2026 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CEST (UTC+2)
Apps
Top 5 Umsatz
-
Rheinmetall AG
Bid: 1 561,50
Ask: 1 565,50
Umsatz: 76 621 TEUR -
Siemens Energy AG
Bid: 148,95 / Ask: 149,25
Umsatz: 42 512 TEUR -
Deutsche Telekom AG
Bid: 30,69 / Ask: 30,74
Umsatz: 27 548 TEUR -
Nvidia Corp.
Bid: 153,62 / Ask: 153,70
Umsatz: 23 091 TEUR -
Allianz SE
Bid: 367,00 / Ask: 367,70
Umsatz: 15 837 TEUR
Realtime Quotes
Letzte Aktualisierung:
02.04.2026 @ 21:57:22
Letzte Aktualisierung:
02.04.2026 @ 21:57:22