73,700€
1,17%
Echtzeit-Aktienkurs PEUGEOT INVEST S.A. EO 1
Bid:
Ask:
Aktienkurse zur PEUGEOT INVEST S.A. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 70,65 | 71,35 | 69,75 | 70,55 | -0,14% | - |
| 16.12.2024 | 72,70 | 72,70 | 70,05 | 70,65 | -2,69% | - |
| 13.12.2024 | 71,85 | 72,75 | 71,55 | 72,60 | 1,04% | - |
| 12.12.2024 | 71,80 | 72,35 | 71,50 | 71,85 | 0,07% | - |
| 11.12.2024 | 72,20 | 72,35 | 71,45 | 71,80 | -0,55% | - |
| 10.12.2024 | 72,50 | 72,90 | 71,40 | 72,20 | -0,55% | - |
| 09.12.2024 | 72,45 | 73,95 | 72,35 | 72,60 | 0,35% | - |
| 06.12.2024 | 70,70 | 72,55 | 70,35 | 72,35 | 2,33% | - |
| 05.12.2024 | 69,10 | 71,35 | 68,95 | 70,70 | 2,32% | - |
| 04.12.2024 | 67,45 | 69,85 | 67,30 | 69,10 | 2,29% | - |
| 03.12.2024 | 68,15 | 68,65 | 67,35 | 67,55 | -0,88% | - |
| 02.12.2024 | 69,95 | 70,10 | 67,05 | 68,15 | -3,06% | - |
| 29.11.2024 | 71,00 | 71,15 | 69,90 | 70,30 | -0,99% | - |
| 28.11.2024 | 70,90 | 72,45 | 70,35 | 71,00 | 0,14% | - |
| 27.11.2024 | 70,60 | 71,00 | 69,70 | 70,90 | 0,42% | - |
| 26.11.2024 | 73,85 | 73,85 | 70,35 | 70,60 | -4,40% | 35,00 |
| 25.11.2024 | 70,75 | 73,95 | 70,55 | 73,85 | 4,38% | - |
| 22.11.2024 | 70,35 | 70,95 | 69,45 | 70,75 | 0,57% | - |
| 21.11.2024 | 70,95 | 71,00 | 69,25 | 70,35 | -0,92% | - |
| 20.11.2024 | 71,60 | 71,85 | 70,05 | 71,00 | -0,42% | - |
| 19.11.2024 | 72,15 | 72,50 | 68,70 | 71,30 | -1,18% | - |
| 18.11.2024 | 72,70 | 73,55 | 71,55 | 72,15 | -0,76% | 60,00 |
| 15.11.2024 | 72,80 | 73,25 | 72,35 | 72,70 | -0,41% | - |
| 14.11.2024 | 72,25 | 73,45 | 72,05 | 73,00 | 1,04% | - |
| 13.11.2024 | 72,85 | 73,75 | 71,65 | 72,25 | -1,16% | - |
| 12.11.2024 | 74,65 | 75,20 | 73,05 | 73,10 | -2,92% | - |
| 11.11.2024 | 74,80 | 75,85 | 74,35 | 75,30 | 0,67% | - |
| 08.11.2024 | 76,30 | 76,40 | 74,35 | 74,80 | -1,97% | - |
| 07.11.2024 | 74,20 | 76,40 | 74,20 | 76,30 | 2,55% | - |
| 06.11.2024 | 74,30 | 77,15 | 74,15 | 74,40 | -1,33% | - |
| 05.11.2024 | 75,50 | 76,05 | 75,15 | 75,40 | -0,26% | - |
| 04.11.2024 | 76,60 | 76,90 | 75,25 | 75,60 | -1,31% | - |
| 01.11.2024 | 75,95 | 76,95 | 75,65 | 76,60 | 0,86% | - |
| 31.10.2024 | 75,70 | 75,95 | 74,65 | 75,95 | 0,33% | - |
| 30.10.2024 | 75,55 | 76,20 | 75,00 | 75,70 | -0,26% | - |
| 29.10.2024 | 76,00 | 77,05 | 75,55 | 75,90 | -0,20% | - |
| 28.10.2024 | 75,35 | 76,95 | 75,00 | 76,05 | 1,40% | - |
| 25.10.2024 | 74,40 | 75,35 | 74,25 | 75,00 | 0,13% | - |
| 24.10.2024 | 75,95 | 77,45 | 74,60 | 74,90 | -1,51% | - |
| 23.10.2024 | 76,60 | 77,95 | 75,85 | 76,05 | -0,59% | - |
| 22.10.2024 | 75,85 | 77,35 | 75,35 | 76,50 | 0,86% | - |
| 21.10.2024 | 77,80 | 78,05 | 75,55 | 75,85 | -2,51% | - |
| 18.10.2024 | 75,15 | 78,35 | 74,95 | 77,80 | 3,39% | - |
| 17.10.2024 | 74,35 | 75,55 | 74,05 | 75,25 | 1,21% | - |
| 16.10.2024 | 74,25 | 74,95 | 73,50 | 74,35 | 0,13% | - |
| 15.10.2024 | 74,25 | 74,55 | 73,45 | 74,25 | 0,00% | - |
| 14.10.2024 | 74,00 | 74,85 | 73,45 | 74,25 | 0,47% | - |
| 11.10.2024 | 74,30 | 74,30 | 73,55 | 73,90 | -0,54% | - |
| 10.10.2024 | 75,20 | 75,35 | 73,90 | 74,30 | -1,20% | - |
| 09.10.2024 | 74,85 | 75,55 | 74,25 | 75,20 | 0,60% | - |
| 08.10.2024 | 74,60 | 74,95 | 73,75 | 74,75 | -0,40% | - |
| 07.10.2024 | 76,65 | 76,75 | 74,85 | 75,05 | -1,77% | - |