79,600€
-0,13%
Echtzeit-Aktienkurs Peugeot Invest S.A.
Bid:
Ask:
Aktienkurse zur Peugeot Invest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 79,55 | 80,15 | 79,45 | 79,80 | 0,13% | - |
| 15.05.2025 | 80,05 | 80,15 | 79,50 | 79,70 | -0,56% | - |
| 14.05.2025 | 80,35 | 80,35 | 78,90 | 80,15 | -0,25% | - |
| 13.05.2025 | 79,00 | 80,45 | 78,65 | 80,35 | 1,45% | - |
| 12.05.2025 | 78,10 | 80,25 | 78,10 | 79,20 | 1,54% | 30,00 |
| 09.05.2025 | 75,75 | 78,10 | 75,65 | 78,00 | 2,97% | - |
| 08.05.2025 | 74,05 | 76,15 | 74,05 | 75,75 | 2,23% | - |
| 07.05.2025 | 73,60 | 74,70 | 73,25 | 74,10 | 0,61% | - |
| 06.05.2025 | 73,90 | 74,00 | 72,05 | 73,65 | -0,47% | - |
| 05.05.2025 | 74,35 | 74,35 | 73,45 | 74,00 | -0,54% | - |
| 02.05.2025 | 72,95 | 74,45 | 72,30 | 74,40 | 1,85% | - |
| 30.04.2025 | 72,10 | 73,10 | 71,50 | 73,05 | 1,25% | - |
| 29.04.2025 | 71,50 | 72,70 | 71,35 | 72,15 | 0,91% | - |
| 28.04.2025 | 70,75 | 72,10 | 69,90 | 71,50 | 1,13% | - |
| 25.04.2025 | 70,45 | 70,85 | 69,95 | 70,70 | 0,50% | - |
| 24.04.2025 | 68,70 | 70,45 | 68,50 | 70,35 | 2,40% | - |
| 23.04.2025 | 67,85 | 69,80 | 67,85 | 68,70 | 1,25% | - |
| 22.04.2025 | 67,10 | 68,25 | 66,70 | 67,85 | 0,67% | - |
| 17.04.2025 | 66,95 | 67,85 | 66,70 | 67,40 | 0,52% | - |
| 16.04.2025 | 67,50 | 67,80 | 66,50 | 67,05 | -0,96% | - |
| 15.04.2025 | 64,95 | 68,00 | 64,75 | 67,70 | 4,15% | - |
| 14.04.2025 | 64,80 | 65,45 | 64,40 | 65,00 | 0,39% | - |
| 11.04.2025 | 64,80 | 65,40 | 62,35 | 64,75 | 0,15% | - |
| 10.04.2025 | 67,95 | 71,95 | 62,95 | 64,65 | -4,72% | - |
| 09.04.2025 | 62,70 | 68,40 | 61,50 | 67,85 | 7,78% | - |
| 08.04.2025 | 62,00 | 67,00 | 61,95 | 62,95 | 1,45% | - |
| 07.04.2025 | 63,45 | 64,20 | 59,65 | 62,05 | -3,87% | - |
| 04.04.2025 | 68,65 | 69,05 | 63,70 | 64,55 | -5,97% | - |
| 03.04.2025 | 70,25 | 70,90 | 68,55 | 68,65 | -3,38% | - |
| 02.04.2025 | 71,10 | 71,20 | 70,25 | 71,05 | 0,00% | - |
| 01.04.2025 | 69,90 | 71,25 | 69,35 | 71,05 | 1,65% | - |
| 31.03.2025 | 71,60 | 71,60 | 68,70 | 69,90 | -2,65% | 10,00 |
| 28.03.2025 | 77,05 | 77,05 | 71,80 | 71,80 | -2,25% | 13,00 |
| 27.03.2025 | 74,30 | 74,60 | 72,95 | 73,45 | -1,28% | - |
| 26.03.2025 | 77,30 | 77,45 | 74,20 | 74,40 | -3,69% | - |
| 25.03.2025 | 75,95 | 78,10 | 75,80 | 77,25 | 1,71% | - |
| 24.03.2025 | 77,55 | 78,25 | 75,65 | 75,95 | -2,06% | - |
| 21.03.2025 | 77,65 | 77,80 | 76,70 | 77,55 | -0,13% | - |
| 20.03.2025 | 79,10 | 79,15 | 77,25 | 77,65 | -1,77% | - |
| 19.03.2025 | 77,95 | 79,20 | 77,55 | 79,05 | 1,48% | - |
| 18.03.2025 | 76,70 | 78,35 | 76,50 | 77,90 | 1,56% | - |
| 17.03.2025 | 74,25 | 76,80 | 73,85 | 76,70 | 3,23% | - |
| 14.03.2025 | 73,60 | 74,40 | 73,15 | 74,30 | 1,23% | - |
| 13.03.2025 | 74,40 | 74,55 | 73,00 | 73,40 | -1,48% | - |
| 12.03.2025 | 74,45 | 75,15 | 73,95 | 74,50 | 0,27% | - |
| 11.03.2025 | 76,55 | 77,55 | 73,60 | 74,30 | -2,69% | - |
| 10.03.2025 | 78,15 | 78,15 | 75,70 | 76,35 | -2,37% | - |
| 07.03.2025 | 77,20 | 78,25 | 76,45 | 78,20 | 1,03% | - |
| 06.03.2025 | 76,20 | 78,25 | 76,20 | 77,40 | 1,51% | - |
| 05.03.2025 | 73,35 | 76,55 | 73,25 | 76,25 | 4,10% | - |
| 04.03.2025 | 74,10 | 74,35 | 72,10 | 73,25 | -1,08% | - |
| 03.03.2025 | 73,90 | 75,70 | 73,70 | 74,05 | 0,47% | - |
| 28.02.2025 | 72,65 | 73,85 | 72,50 | 73,70 | 1,17% | - |
| 27.02.2025 | 74,00 | 74,15 | 72,80 | 72,85 | -1,55% | - |
| 26.02.2025 | 75,30 | 75,45 | 73,80 | 74,00 | -1,60% | - |
| 25.02.2025 | 74,90 | 75,40 | 74,40 | 75,20 | 0,60% | - |
| 24.02.2025 | 76,10 | 76,15 | 74,75 | 74,75 | -0,86% | - |
| 21.02.2025 | 75,20 | 75,95 | 75,20 | 75,40 | 0,27% | - |
| 20.02.2025 | 73,30 | 75,70 | 73,30 | 75,20 | 2,52% | - |
| 19.02.2025 | 75,45 | 75,70 | 73,20 | 73,35 | -2,65% | - |
| 18.02.2025 | 74,95 | 75,75 | 74,50 | 75,35 | 0,53% | - |
| 17.02.2025 | 73,90 | 75,00 | 73,90 | 74,95 | 1,42% | - |
| 14.02.2025 | 73,50 | 74,90 | 73,50 | 73,90 | 0,48% | - |
| 13.02.2025 | 73,10 | 74,45 | 73,00 | 73,55 | 0,68% | - |
| 12.02.2025 | 73,20 | 73,70 | 72,55 | 73,05 | -0,14% | - |
| 11.02.2025 | 73,20 | 73,35 | 72,70 | 73,15 | -0,07% | - |
| 10.02.2025 | 72,70 | 73,55 | 72,60 | 73,20 | 0,97% | - |
| 07.02.2025 | 73,45 | 74,15 | 72,45 | 72,50 | -1,29% | - |
| 06.02.2025 | 73,35 | 74,05 | 73,30 | 73,45 | 0,14% | - |
| 05.02.2025 | 72,60 | 73,40 | 72,25 | 73,35 | 1,03% | - |
| 04.02.2025 | 71,05 | 72,85 | 70,35 | 72,60 | 2,18% | - |
| 03.02.2025 | 72,75 | 73,20 | 69,60 | 71,05 | -4,76% | - |
| 31.01.2025 | 74,10 | 75,20 | 73,60 | 74,60 | 0,54% | - |
| 30.01.2025 | 71,75 | 74,30 | 71,45 | 74,20 | 3,63% | - |
| 29.01.2025 | 72,40 | 72,80 | 71,30 | 71,60 | -0,90% | - |
| 28.01.2025 | 72,35 | 73,80 | 71,85 | 72,25 | -0,48% | - |
| 27.01.2025 | 70,95 | 72,60 | 70,40 | 72,60 | 1,68% | - |
| 24.01.2025 | 71,20 | 72,40 | 70,70 | 71,40 | 0,28% | - |
| 23.01.2025 | 71,55 | 71,75 | 70,75 | 71,20 | -0,56% | - |
| 22.01.2025 | 71,75 | 72,10 | 71,50 | 71,60 | -0,28% | - |
| 21.01.2025 | 72,10 | 72,15 | 71,55 | 71,80 | -0,42% | - |
| 20.01.2025 | 71,95 | 72,15 | 70,80 | 72,10 | 0,28% | - |
| 17.01.2025 | 70,65 | 72,50 | 70,55 | 71,90 | 1,77% | - |
| 16.01.2025 | 70,45 | 71,20 | 70,25 | 70,65 | 0,21% | - |
| 15.01.2025 | 70,15 | 71,10 | 69,70 | 70,50 | 0,50% | - |
| 14.01.2025 | 70,55 | 71,15 | 70,00 | 70,15 | -0,14% | - |
| 13.01.2025 | 70,65 | 70,95 | 69,85 | 70,25 | -0,57% | - |
| 10.01.2025 | 72,00 | 72,35 | 70,45 | 70,65 | -1,87% | - |
| 09.01.2025 | 73,05 | 73,20 | 72,00 | 72,00 | -1,50% | - |
| 08.01.2025 | 74,15 | 74,25 | 72,75 | 73,10 | -1,48% | - |
| 07.01.2025 | 74,40 | 74,85 | 73,60 | 74,20 | -0,27% | - |
| 06.01.2025 | 73,30 | 75,45 | 72,95 | 74,40 | 1,92% | - |
| 03.01.2025 | 74,00 | 74,50 | 72,90 | 73,00 | -1,42% | - |
| 02.01.2025 | 72,85 | 74,40 | 72,85 | 74,05 | 1,65% | 30,00 |
| 30.12.2024 | 73,20 | 73,30 | 72,45 | 72,85 | -0,41% | - |
| 27.12.2024 | 71,90 | 73,30 | 71,55 | 73,15 | 1,88% | - |
| 23.12.2024 | 71,60 | 71,90 | 70,55 | 71,80 | 0,42% | - |
| 20.12.2024 | 70,55 | 71,70 | 69,50 | 71,50 | 1,35% | - |
| 19.12.2024 | 70,80 | 70,90 | 69,95 | 70,55 | -0,35% | - |
| 18.12.2024 | 70,55 | 71,75 | 70,45 | 70,80 | 0,35% | - |