1,805€
-0,11%
Echtzeit-Aktienkurs Pierre & Vacances S.A.
Bid:
Ask:
Aktienkurse zur Pierre & Vacances S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,85 | 1,93 | 1,85 | 1,90 | 2,87% | - |
| 04.05.2026 | 1,86 | 1,90 | 1,84 | 1,85 | -0,65% | 96,00 |
| 30.04.2026 | 1,83 | 1,87 | 1,82 | 1,86 | 1,36% | - |
| 29.04.2026 | 1,87 | 1,87 | 1,83 | 1,83 | -1,61% | 30.000,00 |
| 28.04.2026 | 1,89 | 1,91 | 1,86 | 1,86 | -1,43% | - |
| 27.04.2026 | 1,90 | 1,91 | 1,88 | 1,89 | -0,68% | - |
| 24.04.2026 | 1,89 | 1,94 | 1,89 | 1,90 | 0,58% | - |
| 23.04.2026 | 1,90 | 1,91 | 1,87 | 1,89 | -0,53% | - |
| 22.04.2026 | 1,94 | 1,94 | 1,89 | 1,90 | -1,14% | - |
| 21.04.2026 | 1,96 | 1,97 | 1,92 | 1,93 | -1,64% | - |
| 20.04.2026 | 1,97 | 1,98 | 1,95 | 1,96 | -1,21% | 5.170,00 |
| 17.04.2026 | 1,94 | 2,00 | 1,93 | 1,98 | 2,17% | 1.400,00 |
| 16.04.2026 | 1,94 | 1,97 | 1,94 | 1,94 | 0,00% | - |
| 15.04.2026 | 1,92 | 1,96 | 1,92 | 1,94 | 0,99% | 70.000,00 |
| 14.04.2026 | 1,87 | 1,94 | 1,86 | 1,92 | 2,78% | 67.527,00 |
| 13.04.2026 | 1,85 | 1,87 | 1,82 | 1,87 | 0,05% | - |
| 10.04.2026 | 1,83 | 1,88 | 1,82 | 1,87 | 2,08% | 400,00 |
| 09.04.2026 | 1,80 | 1,84 | 1,80 | 1,83 | 1,27% | - |
| 08.04.2026 | 1,79 | 1,81 | 1,77 | 1,81 | 4,76% | 280,00 |
| 07.04.2026 | 1,65 | 1,74 | 1,65 | 1,72 | 4,17% | - |
| 02.04.2026 | 1,64 | 1,67 | 1,64 | 1,66 | -0,48% | - |
| 01.04.2026 | 1,64 | 1,67 | 1,64 | 1,66 | 2,09% | - |
| 31.03.2026 | 1,60 | 1,65 | 1,59 | 1,63 | 2,65% | - |
| 30.03.2026 | 1,60 | 1,61 | 1,58 | 1,59 | -0,56% | - |
| 27.03.2026 | 1,63 | 1,63 | 1,60 | 1,60 | -1,97% | - |
| 26.03.2026 | 1,67 | 1,68 | 1,62 | 1,63 | -2,98% | - |
| 25.03.2026 | 1,68 | 1,71 | 1,68 | 1,68 | -0,36% | - |
| 24.03.2026 | 1,70 | 1,71 | 1,66 | 1,68 | -1,23% | - |
| 23.03.2026 | 1,66 | 1,72 | 1,63 | 1,71 | 2,28% | 29.578,00 |
| 20.03.2026 | 1,70 | 1,71 | 1,65 | 1,67 | -1,88% | 2.724,00 |
| 19.03.2026 | 1,72 | 1,73 | 1,69 | 1,70 | -0,99% | - |
| 18.03.2026 | 1,78 | 1,78 | 1,72 | 1,72 | -2,78% | 100,00 |
| 17.03.2026 | 1,69 | 1,78 | 1,69 | 1,77 | 4,07% | - |
| 16.03.2026 | 1,71 | 1,71 | 1,69 | 1,70 | 0,59% | - |
| 13.03.2026 | 1,71 | 1,73 | 1,66 | 1,69 | -1,17% | 550,00 |
| 12.03.2026 | 1,75 | 1,76 | 1,71 | 1,71 | -3,23% | - |
| 11.03.2026 | 1,76 | 1,78 | 1,75 | 1,76 | 0,46% | - |
| 10.03.2026 | 1,76 | 1,78 | 1,75 | 1,76 | -0,34% | - |
| 09.03.2026 | 1,74 | 1,77 | 1,70 | 1,76 | -0,79% | 66.507,00 |
| 06.03.2026 | 1,77 | 1,79 | 1,76 | 1,78 | 0,80% | - |
| 05.03.2026 | 1,74 | 1,78 | 1,74 | 1,76 | 0,80% | - |
| 04.03.2026 | 1,69 | 1,77 | 1,69 | 1,75 | 2,76% | - |
| 03.03.2026 | 1,77 | 1,78 | 1,67 | 1,70 | -4,66% | 4.410,00 |
| 02.03.2026 | 1,82 | 1,83 | 1,75 | 1,78 | -3,26% | - |
| 27.02.2026 | 1,87 | 1,88 | 1,84 | 1,84 | -1,23% | - |
| 26.02.2026 | 1,83 | 1,87 | 1,83 | 1,87 | 1,80% | 270,00 |
| 25.02.2026 | 1,80 | 1,85 | 1,79 | 1,83 | 2,06% | - |
| 24.02.2026 | 1,82 | 1,83 | 1,79 | 1,80 | -1,48% | - |
| 23.02.2026 | 1,84 | 1,86 | 1,82 | 1,82 | -1,30% | 90,00 |
| 20.02.2026 | 1,84 | 1,86 | 1,83 | 1,85 | 0,33% | 48.450,00 |
| 19.02.2026 | 1,85 | 1,86 | 1,84 | 1,84 | -0,43% | - |
| 18.02.2026 | 1,86 | 1,87 | 1,82 | 1,85 | -0,43% | - |
| 17.02.2026 | 1,80 | 1,86 | 1,80 | 1,86 | 3,05% | - |
| 16.02.2026 | 1,80 | 1,82 | 1,80 | 1,80 | 0,33% | - |
| 13.02.2026 | 1,79 | 1,80 | 1,78 | 1,80 | 0,34% | 150,00 |
| 12.02.2026 | 1,80 | 1,83 | 1,79 | 1,79 | -0,44% | - |
| 11.02.2026 | 1,88 | 1,88 | 1,78 | 1,80 | -4,21% | 10.580,00 |
| 10.02.2026 | 1,84 | 1,88 | 1,83 | 1,88 | 2,12% | 510,00 |
| 09.02.2026 | 1,82 | 1,84 | 1,81 | 1,84 | 1,66% | 9.100,00 |
| 06.02.2026 | 1,80 | 1,82 | 1,78 | 1,81 | 0,39% | - |
| 05.02.2026 | 1,82 | 1,83 | 1,79 | 1,80 | -0,83% | - |
| 04.02.2026 | 1,80 | 1,83 | 1,79 | 1,82 | 1,00% | - |
| 03.02.2026 | 1,85 | 1,86 | 1,79 | 1,80 | -2,76% | - |
| 02.02.2026 | 1,80 | 1,85 | 1,80 | 1,85 | 2,15% | 32.500,00 |
| 30.01.2026 | 1,82 | 1,83 | 1,80 | 1,81 | -0,39% | - |
| 29.01.2026 | 1,83 | 1,84 | 1,81 | 1,82 | -0,16% | 65.000,00 |
| 28.01.2026 | 1,85 | 1,85 | 1,79 | 1,82 | -0,93% | 70.086,00 |
| 27.01.2026 | 1,80 | 1,85 | 1,79 | 1,84 | 2,40% | 70.000,00 |
| 26.01.2026 | 1,84 | 1,86 | 1,79 | 1,79 | -2,82% | 28.755,00 |
| 23.01.2026 | 1,81 | 1,85 | 1,81 | 1,85 | 1,88% | 4.021,00 |
| 22.01.2026 | 1,83 | 1,87 | 1,81 | 1,81 | -0,88% | 27.153,00 |
| 21.01.2026 | 1,90 | 1,99 | 1,79 | 1,83 | -3,48% | 44.854,00 |
| 20.01.2026 | 1,83 | 1,90 | 1,80 | 1,89 | 2,93% | 4.051,00 |
| 19.01.2026 | 1,82 | 1,85 | 1,78 | 1,84 | -0,38% | 28.812,00 |
| 16.01.2026 | 1,84 | 1,85 | 1,81 | 1,85 | 0,22% | - |
| 15.01.2026 | 1,90 | 1,90 | 1,84 | 1,84 | -2,49% | 612,00 |
| 14.01.2026 | 1,89 | 1,91 | 1,88 | 1,89 | -0,05% | - |
| 13.01.2026 | 1,89 | 1,91 | 1,87 | 1,89 | -0,16% | - |
| 12.01.2026 | 1,88 | 1,90 | 1,86 | 1,89 | 0,37% | - |
| 09.01.2026 | 1,89 | 1,89 | 1,87 | 1,89 | -0,11% | - |
| 08.01.2026 | 1,91 | 1,92 | 1,87 | 1,89 | -1,51% | - |
| 07.01.2026 | 1,91 | 1,94 | 1,90 | 1,92 | 0,42% | - |
| 06.01.2026 | 1,83 | 1,91 | 1,82 | 1,91 | 4,89% | 1.200,00 |
| 05.01.2026 | 1,87 | 1,87 | 1,80 | 1,82 | -2,10% | 1.904,00 |
| 02.01.2026 | 1,86 | 1,88 | 1,85 | 1,86 | -1,22% | 336,00 |
| 30.12.2025 | 1,85 | 1,89 | 1,84 | 1,88 | 1,89% | 96,00 |
| 29.12.2025 | 1,85 | 1,87 | 1,84 | 1,85 | 0,60% | - |
| 23.12.2025 | 1,83 | 1,86 | 1,83 | 1,84 | 0,22% | 8.100,00 |
| 22.12.2025 | 1,81 | 1,84 | 1,79 | 1,83 | 1,21% | 90,00 |
| 19.12.2025 | 1,81 | 1,83 | 1,81 | 1,81 | 0,33% | - |
| 18.12.2025 | 1,79 | 1,83 | 1,78 | 1,81 | 1,40% | 19.920,00 |
| 17.12.2025 | 1,79 | 1,81 | 1,78 | 1,78 | -0,67% | 40.000,00 |
| 16.12.2025 | 1,80 | 1,81 | 1,78 | 1,79 | -1,10% | - |
| 15.12.2025 | 1,83 | 1,86 | 1,81 | 1,81 | -0,71% | 34.800,00 |
| 12.12.2025 | 1,81 | 1,85 | 1,79 | 1,83 | 0,83% | - |
| 11.12.2025 | 1,74 | 1,82 | 1,73 | 1,81 | 3,67% | 47.500,00 |
| 10.12.2025 | 1,76 | 1,77 | 1,73 | 1,75 | -0,63% | 190,00 |
| 09.12.2025 | 1,79 | 1,79 | 1,73 | 1,76 | -1,51% | 50.000,00 |
| 08.12.2025 | 1,80 | 1,84 | 1,77 | 1,78 | -0,89% | 25.870,00 |
| 05.12.2025 | 1,67 | 1,83 | 1,65 | 1,80 | 8,11% | 53.108,00 |