51,600€
-3,73%
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 |
|---|---|---|---|---|---|---|
| 30.09.2026 | 54,00 | 54,80 | 52,20 | 52,20 | -2,61% | - |
| 29.09.2026 | 53,55 | 54,10 | 53,20 | 53,60 | 0,19% | - |
| 28.09.2026 | 52,65 | 54,10 | 52,55 | 53,50 | 4,09% | - |
| 25.09.2026 | 51,20 | 51,40 | 51,10 | 51,40 | 0,39% | - |
| 24.09.2026 | 50,60 | 51,43 | 48,75 | 51,20 | -0,78% | - |
| 23.09.2026 | 51,55 | 51,75 | 51,50 | 51,60 | -0,19% | - |
| 22.09.2026 | 52,50 | 52,50 | 51,60 | 51,70 | -1,24% | - |
| 21.09.2026 | 51,20 | 52,70 | 51,20 | 52,35 | 2,25% | - |
| 18.09.2026 | 53,00 | 53,25 | 50,60 | 51,20 | -3,40% | - |
| 17.09.2026 | 53,30 | 53,90 | 52,95 | 53,00 | -0,56% | - |
| 16.09.2026 | 53,85 | 54,05 | 53,20 | 53,30 | -1,02% | - |
| 15.09.2026 | 54,00 | 54,10 | 53,45 | 53,85 | -0,37% | - |
| 14.09.2026 | 54,40 | 54,80 | 53,95 | 54,05 | -3,40% | - |
| 11.09.2026 | 55,55 | 55,95 | 55,55 | 55,95 | 0,63% | - |
| 10.09.2026 | 55,30 | 56,05 | 55,30 | 55,60 | 0,45% | - |
| 09.09.2026 | 55,90 | 56,30 | 55,30 | 55,35 | -0,45% | - |
| 08.09.2026 | 55,70 | 55,75 | 55,50 | 55,60 | 0,00% | - |
| 07.09.2026 | 56,75 | 56,75 | 55,60 | 55,60 | -2,54% | - |
| 04.09.2026 | 57,10 | 57,15 | 57,05 | 57,05 | -0,09% | - |
| 03.09.2026 | 55,70 | 57,10 | 55,50 | 57,10 | 1,33% | - |
| 02.09.2026 | 56,40 | 56,50 | 55,95 | 56,35 | 0,27% | - |
| 01.09.2026 | 56,05 | 56,20 | 55,95 | 56,20 | 0,18% | - |
| 31.08.2026 | 55,70 | 56,55 | 55,70 | 56,10 | -0,09% | - |
| 28.08.2026 | 55,65 | 56,45 | 55,40 | 56,15 | 1,54% | - |
| 27.08.2026 | 55,90 | 56,05 | 55,25 | 55,30 | -0,63% | - |
| 26.08.2026 | 56,40 | 56,80 | 55,60 | 55,65 | -1,42% | - |
| 25.08.2026 | 56,40 | 56,70 | 56,10 | 56,45 | -0,35% | - |
| 24.08.2026 | 56,60 | 56,70 | 56,55 | 56,65 | 0,09% | - |
| 21.08.2026 | 56,80 | 57,10 | 56,50 | 56,60 | -2,33% | - |
| 20.08.2026 | 57,80 | 57,95 | 57,75 | 57,95 | 0,61% | - |
| 19.08.2026 | 56,70 | 57,70 | 56,45 | 57,60 | 1,23% | - |
| 18.08.2026 | 56,55 | 56,90 | 56,50 | 56,90 | 0,09% | - |
| 17.08.2026 | 58,60 | 58,75 | 56,75 | 56,85 | -2,99% | - |
| 14.08.2026 | 57,80 | 58,60 | 57,70 | 58,60 | 1,21% | - |
| 13.08.2026 | 57,30 | 58,05 | 57,30 | 57,90 | 0,17% | - |
| 12.08.2026 | 57,75 | 57,90 | 57,75 | 57,80 | 0,17% | - |
| 11.08.2026 | 58,10 | 58,10 | 57,55 | 57,70 | 0,26% | - |
| 10.08.2026 | 57,60 | 57,60 | 57,50 | 57,55 | 0,44% | - |
| 07.08.2026 | 57,30 | 57,40 | 57,20 | 57,30 | 0,17% | - |
| 06.08.2026 | 57,45 | 57,75 | 57,20 | 57,20 | -0,95% | - |
| 05.08.2026 | 57,70 | 57,90 | 57,60 | 57,75 | 0,70% | - |
| 04.08.2026 | 57,20 | 57,40 | 57,10 | 57,35 | 0,44% | - |
| 03.08.2026 | 56,65 | 57,70 | 56,65 | 57,10 | 0,88% | - |
| 31.07.2026 | 56,75 | 57,40 | 56,00 | 56,60 | -0,18% | - |
| 30.07.2026 | 56,05 | 57,35 | 55,95 | 56,70 | 0,71% | - |
| 29.07.2026 | 54,95 | 56,50 | 54,35 | 56,30 | 2,46% | - |
| 28.07.2026 | 55,05 | 55,05 | 54,95 | 54,95 | -0,45% | - |
| 27.07.2026 | 54,80 | 55,95 | 54,80 | 55,20 | 0,82% | 2.650,00 |
| 24.07.2026 | 55,20 | 56,10 | 54,70 | 54,75 | -3,27% | 3.138,00 |
| 23.07.2026 | 56,50 | 57,05 | 56,15 | 56,60 | 0,35% | - |
| 22.07.2026 | 56,15 | 57,00 | 55,60 | 56,40 | 0,45% | 645,00 |
| 21.07.2026 | 55,25 | 56,20 | 54,80 | 56,15 | 1,08% | - |
| 20.07.2026 | 55,20 | 56,00 | 54,95 | 55,55 | 0,73% | - |
| 17.07.2026 | 54,80 | 55,60 | 54,80 | 55,15 | -1,25% | - |
| 16.07.2026 | 55,80 | 56,00 | 55,75 | 55,85 | 0,90% | - |
| 15.07.2026 | 55,40 | 55,40 | 55,15 | 55,35 | -0,09% | - |
| 14.07.2026 | 55,05 | 55,40 | 55,05 | 55,40 | 0,00% | - |
| 13.07.2026 | 55,55 | 55,90 | 54,20 | 55,40 | 1,56% | - |
| 10.07.2026 | 54,60 | 54,60 | 54,45 | 54,55 | -1,27% | - |
| 09.07.2026 | 55,30 | 55,35 | 55,15 | 55,25 | 0,82% | - |
| 08.07.2026 | 57,10 | 57,10 | 54,80 | 54,80 | -5,68% | - |
| 07.07.2026 | 57,90 | 58,15 | 57,80 | 58,10 | 1,66% | - |
| 06.07.2026 | 57,20 | 57,20 | 57,10 | 57,15 | 0,62% | - |
| 03.07.2026 | 56,75 | 56,80 | 56,70 | 56,80 | 0,62% | - |
| 02.07.2026 | 56,50 | 56,70 | 56,45 | 56,45 | 0,18% | - |
| 01.07.2026 | 56,25 | 56,45 | 56,25 | 56,35 | -0,18% | - |
| 30.06.2026 | 55,65 | 56,50 | 55,20 | 56,45 | 2,17% | - |
| 29.06.2026 | 56,45 | 56,80 | 55,15 | 55,25 | -0,72% | - |
| 26.06.2026 | 55,90 | 55,90 | 55,30 | 55,65 | -1,07% | - |
| 25.06.2026 | 56,95 | 57,25 | 56,20 | 56,25 | -1,23% | - |
| 24.06.2026 | 56,80 | 57,10 | 56,35 | 56,95 | 0,18% | - |
| 23.06.2026 | 57,20 | 58,35 | 56,80 | 56,85 | -1,73% | - |
| 22.06.2026 | 58,25 | 58,95 | 57,80 | 57,85 | -1,11% | - |
| 19.06.2026 | 58,85 | 59,40 | 58,30 | 58,50 | 0,69% | - |
| 18.06.2026 | 58,35 | 58,90 | 58,05 | 58,10 | -1,19% | - |
| 17.06.2026 | 59,85 | 60,15 | 58,40 | 58,80 | -2,16% | - |
| 16.06.2026 | 60,00 | 60,10 | 60,00 | 60,10 | -0,58% | - |
| 15.06.2026 | 61,05 | 61,45 | 59,95 | 60,45 | 0,58% | - |
| 12.06.2026 | 59,85 | 60,40 | 59,20 | 60,10 | 3,09% | - |
| 11.06.2026 | 58,95 | 59,35 | 58,30 | 58,30 | -0,60% | - |
| 10.06.2026 | 58,25 | 58,75 | 58,25 | 58,65 | -0,93% | - |
| 09.06.2026 | 59,35 | 59,35 | 59,20 | 59,20 | -1,66% | - |
| 08.06.2026 | 59,45 | 60,20 | 59,45 | 60,20 | 2,29% | - |
| 05.06.2026 | 58,50 | 58,85 | 58,40 | 58,85 | -0,17% | - |
| 04.06.2026 | 59,35 | 59,80 | 58,45 | 58,95 | -3,52% | 198,00 |
| 03.06.2026 | 61,15 | 61,20 | 61,05 | 61,10 | 0,00% | - |
| 02.06.2026 | 62,10 | 62,75 | 60,75 | 61,10 | -1,69% | - |
| 01.06.2026 | 62,75 | 63,20 | 61,75 | 62,15 | -1,19% | - |
| 29.05.2026 | 63,05 | 63,05 | 62,90 | 62,90 | 0,40% | - |
| 28.05.2026 | 61,70 | 63,60 | 61,70 | 62,65 | 0,08% | - |
| 27.05.2026 | 61,75 | 63,35 | 61,75 | 62,60 | 1,29% | - |
| 26.05.2026 | 62,85 | 62,90 | 61,05 | 61,80 | -1,51% | 80,00 |
| 25.05.2026 | 62,35 | 63,30 | 62,10 | 62,75 | -3,31% | - |
| 22.05.2026 | 65,15 | 65,60 | 64,55 | 64,90 | -0,23% | - |
| 21.05.2026 | 64,95 | 65,55 | 63,90 | 65,05 | 0,46% | - |
| 20.05.2026 | 63,55 | 64,80 | 63,45 | 64,75 | 1,09% | - |
| 19.05.2026 | 62,85 | 64,70 | 62,40 | 64,05 | 1,18% | - |
| 18.05.2026 | 63,70 | 63,75 | 62,60 | 63,30 | -2,01% | - |
| 15.05.2026 | 65,10 | 65,10 | 64,60 | 64,60 | -1,15% | - |
| 14.05.2026 | 65,40 | 65,70 | 65,25 | 65,35 | 0,00% | - |