1,798€
-1,64%
Echtzeit-Aktienkurs Pierre & Vacances S.A.
Bid:
Ask:
Aktienkurse zur Pierre & Vacances S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,83 | 1,86 | 1,79 | 1,80 | -1,81% | 969,00 |
| 12.12.2025 | 1,81 | 1,84 | 1,79 | 1,83 | 1,22% | 4.936,00 |
| 11.12.2025 | 1,73 | 1,81 | 1,73 | 1,81 | 3,85% | - |
| 10.12.2025 | 1,76 | 1,77 | 1,73 | 1,74 | -1,14% | 2.511,00 |
| 09.12.2025 | 1,79 | 1,79 | 1,74 | 1,76 | -1,35% | - |
| 08.12.2025 | 1,82 | 1,83 | 1,77 | 1,78 | -1,00% | 3.894,00 |
| 05.12.2025 | 1,67 | 1,82 | 1,65 | 1,80 | 8,04% | 4.157,00 |
| 04.12.2025 | 1,58 | 1,72 | 1,58 | 1,67 | 11,43% | 2.423,00 |
| 03.12.2025 | 1,54 | 1,59 | 1,50 | 1,50 | -4,41% | 802,00 |
| 02.12.2025 | 1,56 | 1,57 | 1,55 | 1,57 | 0,26% | - |
| 01.12.2025 | 1,58 | 1,58 | 1,55 | 1,56 | -1,39% | - |
| 28.11.2025 | 1,57 | 1,60 | 1,56 | 1,58 | 0,83% | 1.577,00 |
| 27.11.2025 | 1,55 | 1,57 | 1,55 | 1,57 | 1,16% | 100,00 |
| 26.11.2025 | 1,55 | 1,56 | 1,53 | 1,55 | 0,32% | 2.930,00 |
| 25.11.2025 | 1,53 | 1,56 | 1,51 | 1,55 | 1,31% | 262,00 |
| 24.11.2025 | 1,53 | 1,54 | 1,51 | 1,53 | 2,83% | 100,00 |
| 21.11.2025 | 1,46 | 1,49 | 1,46 | 1,49 | 1,99% | 2.022,00 |
| 20.11.2025 | 1,55 | 1,56 | 1,45 | 1,46 | -4,77% | 8.942,00 |
| 19.11.2025 | 1,54 | 1,54 | 1,52 | 1,53 | -0,97% | 1,00 |
| 18.11.2025 | 1,55 | 1,57 | 1,53 | 1,54 | -0,64% | 317,00 |
| 17.11.2025 | 1,58 | 1,59 | 1,55 | 1,55 | -1,65% | - |
| 14.11.2025 | 1,57 | 1,60 | 1,56 | 1,58 | 0,77% | 320,00 |
| 13.11.2025 | 1,60 | 1,61 | 1,57 | 1,57 | -2,06% | - |
| 12.11.2025 | 1,61 | 1,62 | 1,59 | 1,60 | -0,81% | - |
| 11.11.2025 | 1,59 | 1,61 | 1,58 | 1,61 | 1,32% | - |
| 10.11.2025 | 1,58 | 1,60 | 1,57 | 1,59 | 1,01% | - |
| 07.11.2025 | 1,53 | 1,58 | 1,53 | 1,58 | 2,87% | 200,00 |
| 06.11.2025 | 1,56 | 1,56 | 1,53 | 1,53 | -2,11% | - |
| 05.11.2025 | 1,56 | 1,58 | 1,55 | 1,57 | 0,64% | - |
| 04.11.2025 | 1,60 | 1,60 | 1,56 | 1,56 | -3,53% | 1.225,00 |
| 03.11.2025 | 1,63 | 1,63 | 1,60 | 1,61 | -0,74% | 902,00 |
| 31.10.2025 | 1,62 | 1,63 | 1,62 | 1,63 | 0,25% | 2.000,00 |
| 30.10.2025 | 1,61 | 1,63 | 1,61 | 1,62 | 0,50% | - |
| 29.10.2025 | 1,64 | 1,65 | 1,61 | 1,61 | -1,41% | - |
| 28.10.2025 | 1,67 | 1,67 | 1,62 | 1,64 | -1,80% | - |
| 27.10.2025 | 1,67 | 1,69 | 1,65 | 1,67 | 0,48% | 3.185,00 |
| 24.10.2025 | 1,66 | 1,68 | 1,59 | 1,66 | -1,31% | 26.905,00 |
| 23.10.2025 | 1,69 | 1,70 | 1,68 | 1,68 | -0,59% | - |
| 22.10.2025 | 1,71 | 1,73 | 1,68 | 1,69 | -1,34% | 2.845,00 |
| 21.10.2025 | 1,71 | 1,72 | 1,69 | 1,71 | -0,70% | - |
| 20.10.2025 | 1,68 | 1,73 | 1,66 | 1,73 | 2,92% | 2.733,00 |
| 17.10.2025 | 1,65 | 1,68 | 1,64 | 1,68 | 1,21% | 7,00 |
| 16.10.2025 | 1,65 | 1,68 | 1,65 | 1,66 | 0,42% | - |
| 15.10.2025 | 1,69 | 1,70 | 1,64 | 1,65 | -1,96% | 10.462,00 |
| 14.10.2025 | 1,65 | 1,68 | 1,63 | 1,68 | 1,14% | 290,00 |
| 13.10.2025 | 1,66 | 1,68 | 1,65 | 1,66 | 1,16% | 221,00 |
| 10.10.2025 | 1,68 | 1,69 | 1,64 | 1,64 | -1,67% | - |
| 09.10.2025 | 1,70 | 1,73 | 1,67 | 1,67 | -1,76% | 2.770,00 |
| 08.10.2025 | 1,66 | 1,72 | 1,64 | 1,70 | 2,90% | 2.222,00 |
| 07.10.2025 | 1,67 | 1,67 | 1,64 | 1,65 | -1,14% | 100,00 |
| 06.10.2025 | 1,68 | 1,70 | 1,61 | 1,67 | -0,48% | 18,00 |
| 03.10.2025 | 1,68 | 1,69 | 1,67 | 1,68 | -0,06% | 25.613,00 |
| 02.10.2025 | 1,68 | 1,69 | 1,67 | 1,68 | 0,12% | 1.168,00 |
| 01.10.2025 | 1,69 | 1,71 | 1,67 | 1,68 | -0,18% | 1.183,00 |
| 29.09.2025 | 1,62 | 1,69 | 1,61 | 1,68 | 4,60% | 24.780,00 |
| 26.09.2025 | 1,57 | 1,62 | 1,57 | 1,61 | 2,16% | - |
| 25.09.2025 | 1,58 | 1,59 | 1,57 | 1,58 | -0,38% | - |
| 24.09.2025 | 1,60 | 1,61 | 1,58 | 1,58 | -1,00% | 3.757,00 |
| 23.09.2025 | 1,60 | 1,61 | 1,59 | 1,60 | -0,50% | 5.792,00 |
| 22.09.2025 | 1,64 | 1,64 | 1,59 | 1,61 | -2,25% | 27,00 |
| 19.09.2025 | 1,60 | 1,66 | 1,60 | 1,64 | 2,31% | - |
| 18.09.2025 | 1,66 | 1,66 | 1,60 | 1,61 | -1,89% | - |
| 17.09.2025 | 1,64 | 1,64 | 1,63 | 1,64 | 0,06% | - |
| 16.09.2025 | 1,66 | 1,66 | 1,63 | 1,64 | -1,45% | - |
| 15.09.2025 | 1,64 | 1,68 | 1,64 | 1,66 | 1,41% | 1.873,00 |
| 12.09.2025 | 1,63 | 1,65 | 1,63 | 1,64 | 0,86% | 1,00 |
| 11.09.2025 | 1,60 | 1,64 | 1,60 | 1,62 | 1,25% | 2.846,00 |
| 10.09.2025 | 1,62 | 1,62 | 1,58 | 1,60 | -1,05% | 1.923,00 |
| 09.09.2025 | 1,59 | 1,62 | 1,59 | 1,62 | 1,63% | 500,00 |
| 08.09.2025 | 1,61 | 1,62 | 1,58 | 1,59 | -1,18% | 3.813,00 |
| 05.09.2025 | 1,60 | 1,62 | 1,57 | 1,61 | 1,96% | 7.732,00 |
| 04.09.2025 | 1,58 | 1,59 | 1,56 | 1,58 | 0,32% | 150,00 |
| 03.09.2025 | 1,54 | 1,60 | 1,53 | 1,58 | 2,20% | 3.685,00 |
| 02.09.2025 | 1,53 | 1,54 | 1,53 | 1,54 | 0,19% | - |
| 01.09.2025 | 1,57 | 1,57 | 1,53 | 1,54 | -1,60% | 306,00 |
| 29.08.2025 | 1,60 | 1,61 | 1,56 | 1,56 | -2,37% | - |
| 28.08.2025 | 1,61 | 1,63 | 1,60 | 1,60 | -0,68% | - |
| 27.08.2025 | 1,64 | 1,65 | 1,61 | 1,61 | -1,59% | 7.650,00 |
| 26.08.2025 | 1,66 | 1,66 | 1,58 | 1,64 | -1,09% | 15.212,00 |
| 25.08.2025 | 1,69 | 1,70 | 1,66 | 1,66 | -1,84% | 1.369,00 |
| 22.08.2025 | 1,66 | 1,69 | 1,66 | 1,69 | 1,75% | - |
| 21.08.2025 | 1,69 | 1,69 | 1,64 | 1,66 | -1,66% | 33,00 |
| 20.08.2025 | 1,69 | 1,70 | 1,68 | 1,69 | -0,35% | 1.313,00 |
| 19.08.2025 | 1,69 | 1,70 | 1,68 | 1,69 | 0,06% | 590,00 |
| 18.08.2025 | 1,70 | 1,70 | 1,67 | 1,69 | -0,35% | 3.005,00 |
| 15.08.2025 | 1,71 | 1,71 | 1,69 | 1,70 | -0,53% | - |
| 14.08.2025 | 1,69 | 1,71 | 1,69 | 1,71 | 0,35% | 9,00 |
| 13.08.2025 | 1,71 | 1,71 | 1,68 | 1,70 | -0,35% | 910,00 |
| 12.08.2025 | 1,70 | 1,71 | 1,68 | 1,71 | 0,59% | 1.150,00 |
| 11.08.2025 | 1,71 | 1,71 | 1,69 | 1,70 | -0,70% | 6.151,00 |
| 08.08.2025 | 1,69 | 1,72 | 1,69 | 1,71 | 0,77% | - |
| 07.08.2025 | 1,70 | 1,71 | 1,69 | 1,70 | 0,12% | 1.040,00 |
| 06.08.2025 | 1,70 | 1,70 | 1,67 | 1,69 | 0,06% | 21,00 |
| 05.08.2025 | 1,67 | 1,70 | 1,66 | 1,69 | 1,80% | 382,00 |
| 04.08.2025 | 1,69 | 1,69 | 1,65 | 1,66 | -0,95% | 6.540,00 |
| 01.08.2025 | 1,69 | 1,71 | 1,67 | 1,68 | -1,24% | - |
| 31.07.2025 | 1,73 | 1,74 | 1,69 | 1,70 | -1,28% | 2.436,00 |
| 30.07.2025 | 1,69 | 1,73 | 1,69 | 1,72 | 1,77% | 517,00 |
| 29.07.2025 | 1,71 | 1,72 | 1,69 | 1,69 | -0,53% | 1.101,00 |
| 28.07.2025 | 1,74 | 1,75 | 1,69 | 1,70 | -1,51% | 1.501,00 |