1,727€
3,35%
Echtzeit-Aktienkurs Pierre & Vacances S.A.
Bid:
Ask:
Aktienkurse zur Pierre & Vacances S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 1,67 | 1,77 | 1,67 | 1,73 | 3,35% | 14.123,00 |
| 24.07.2025 | 1,69 | 1,70 | 1,66 | 1,67 | -1,47% | 1.843,00 |
| 23.07.2025 | 1,64 | 1,70 | 1,63 | 1,70 | 4,82% | 124,00 |
| 22.07.2025 | 1,62 | 1,63 | 1,61 | 1,62 | -0,31% | 524,00 |
| 21.07.2025 | 1,62 | 1,64 | 1,60 | 1,62 | 0,56% | 4.001,00 |
| 18.07.2025 | 1,60 | 1,64 | 1,59 | 1,61 | 1,06% | - |
| 17.07.2025 | 1,63 | 1,63 | 1,59 | 1,60 | -1,78% | 1.937,00 |
| 16.07.2025 | 1,62 | 1,63 | 1,61 | 1,63 | -0,18% | 1.502,00 |
| 15.07.2025 | 1,69 | 1,69 | 1,61 | 1,63 | -3,50% | 8.366,00 |
| 14.07.2025 | 1,68 | 1,70 | 1,67 | 1,69 | -0,59% | 40,00 |
| 11.07.2025 | 1,73 | 1,74 | 1,69 | 1,70 | -2,36% | 70,00 |
| 10.07.2025 | 1,77 | 1,79 | 1,73 | 1,74 | -2,19% | 7.580,00 |
| 09.07.2025 | 1,79 | 1,80 | 1,77 | 1,78 | -0,61% | 118,00 |
| 08.07.2025 | 1,78 | 1,81 | 1,77 | 1,79 | 0,62% | 207,00 |
| 07.07.2025 | 1,78 | 1,80 | 1,77 | 1,78 | 0,23% | 1.540,00 |
| 04.07.2025 | 1,75 | 1,80 | 1,75 | 1,77 | 0,62% | 1.157,00 |
| 03.07.2025 | 1,72 | 1,77 | 1,70 | 1,76 | 2,50% | 1.500,00 |
| 02.07.2025 | 1,74 | 1,74 | 1,72 | 1,72 | -0,86% | 55,00 |
| 01.07.2025 | 1,76 | 1,77 | 1,73 | 1,74 | -1,25% | 53,00 |
| 30.06.2025 | 1,78 | 1,80 | 1,75 | 1,76 | -0,06% | 6.407,00 |
| 27.06.2025 | 1,69 | 1,76 | 1,69 | 1,76 | 4,15% | 4.706,00 |
| 26.06.2025 | 1,66 | 1,70 | 1,66 | 1,69 | 1,99% | - |
| 25.06.2025 | 1,71 | 1,71 | 1,65 | 1,66 | -3,10% | - |
| 24.06.2025 | 1,73 | 1,74 | 1,70 | 1,71 | -1,27% | 1.206,00 |
| 23.06.2025 | 1,59 | 1,73 | 1,58 | 1,73 | 9,01% | 6.476,00 |
| 20.06.2025 | 1,59 | 1,60 | 1,55 | 1,59 | 0,95% | 750,00 |
| 19.06.2025 | 1,57 | 1,59 | 1,55 | 1,57 | -0,38% | 5.721,00 |
| 18.06.2025 | 1,41 | 1,64 | 1,41 | 1,58 | 12,23% | 26.673,00 |
| 17.06.2025 | 1,44 | 1,45 | 1,41 | 1,41 | -2,63% | 2,00 |
| 16.06.2025 | 1,46 | 1,49 | 1,44 | 1,44 | -0,62% | 41,00 |
| 13.06.2025 | 1,44 | 1,46 | 1,43 | 1,45 | -1,09% | 36,00 |
| 12.06.2025 | 1,44 | 1,48 | 1,44 | 1,47 | 1,66% | - |
| 11.06.2025 | 1,46 | 1,47 | 1,44 | 1,45 | -1,10% | - |
| 10.06.2025 | 1,47 | 1,49 | 1,46 | 1,46 | -0,61% | 2.123,00 |
| 09.06.2025 | 1,46 | 1,49 | 1,46 | 1,47 | 0,62% | 390,00 |
| 06.06.2025 | 1,45 | 1,47 | 1,45 | 1,46 | 0,83% | 1.871,00 |
| 05.06.2025 | 1,48 | 1,49 | 1,45 | 1,45 | -2,36% | 34,00 |
| 04.06.2025 | 1,50 | 1,54 | 1,48 | 1,48 | -1,07% | 2.272,00 |
| 03.06.2025 | 1,46 | 1,50 | 1,46 | 1,50 | 2,53% | 2.074,00 |
| 02.06.2025 | 1,43 | 1,47 | 1,42 | 1,46 | 2,02% | 3.640,00 |
| 30.05.2025 | 1,43 | 1,48 | 1,42 | 1,43 | 0,63% | 2.050,00 |
| 29.05.2025 | 1,43 | 1,45 | 1,42 | 1,43 | 0,71% | 370,00 |
| 28.05.2025 | 1,55 | 1,55 | 1,35 | 1,42 | -7,40% | 7.738,00 |
| 27.05.2025 | 1,51 | 1,54 | 1,51 | 1,53 | 0,86% | 7.226,00 |
| 26.05.2025 | 1,49 | 1,52 | 1,49 | 1,52 | 2,99% | 3,00 |
| 23.05.2025 | 1,49 | 1,50 | 1,46 | 1,47 | -1,14% | 2.624,00 |
| 22.05.2025 | 1,48 | 1,49 | 1,47 | 1,49 | 0,88% | 44,00 |
| 21.05.2025 | 1,54 | 1,54 | 1,47 | 1,48 | -4,35% | - |
| 20.05.2025 | 1,56 | 1,57 | 1,53 | 1,54 | -1,47% | 3.977,00 |
| 19.05.2025 | 1,54 | 1,58 | 1,53 | 1,57 | 1,03% | 46,00 |
| 16.05.2025 | 1,53 | 1,55 | 1,51 | 1,55 | 1,24% | 6.837,00 |
| 15.05.2025 | 1,55 | 1,55 | 1,52 | 1,53 | -1,35% | 1.019,00 |
| 14.05.2025 | 1,51 | 1,57 | 1,51 | 1,55 | 2,92% | 76,00 |
| 13.05.2025 | 1,48 | 1,51 | 1,48 | 1,51 | 1,34% | 1.403,00 |
| 12.05.2025 | 1,49 | 1,50 | 1,47 | 1,49 | 0,41% | 19.223,00 |
| 09.05.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 1,44% | 42,00 |
| 08.05.2025 | 1,44 | 1,48 | 1,42 | 1,46 | 2,03% | 837,00 |
| 07.05.2025 | 1,43 | 1,43 | 1,41 | 1,43 | 0,56% | - |
| 06.05.2025 | 1,44 | 1,45 | 1,42 | 1,42 | -1,52% | 120,00 |
| 05.05.2025 | 1,43 | 1,47 | 1,42 | 1,45 | 0,35% | 14.955,00 |
| 02.05.2025 | 1,39 | 1,44 | 1,38 | 1,44 | 3,90% | 1.642,00 |
| 30.04.2025 | 1,39 | 1,40 | 1,36 | 1,39 | -0,57% | 9,00 |
| 29.04.2025 | 1,38 | 1,40 | 1,38 | 1,39 | 1,01% | 52,00 |
| 28.04.2025 | 1,41 | 1,42 | 1,37 | 1,38 | -2,75% | 3,00 |
| 25.04.2025 | 1,44 | 1,45 | 1,37 | 1,42 | -1,32% | 31,00 |
| 24.04.2025 | 1,39 | 1,45 | 1,39 | 1,44 | 3,01% | 2.352,00 |
| 23.04.2025 | 1,42 | 1,42 | 1,39 | 1,40 | -0,50% | 4.065,00 |
| 22.04.2025 | 1,38 | 1,41 | 1,37 | 1,40 | 1,30% | 4.484,00 |
| 17.04.2025 | 1,39 | 1,41 | 1,38 | 1,39 | 0,44% | 696,00 |
| 16.04.2025 | 1,33 | 1,40 | 1,33 | 1,38 | 1,70% | - |
| 15.04.2025 | 1,34 | 1,37 | 1,33 | 1,36 | 1,19% | 384,00 |
| 14.04.2025 | 1,34 | 1,36 | 1,33 | 1,34 | 0,45% | - |
| 11.04.2025 | 1,35 | 1,36 | 1,29 | 1,33 | -0,45% | 25,00 |
| 10.04.2025 | 1,37 | 1,43 | 1,30 | 1,34 | -2,69% | 4.719,00 |
| 09.04.2025 | 1,28 | 1,39 | 1,26 | 1,38 | 6,83% | 2.230,00 |
| 08.04.2025 | 1,37 | 1,38 | 1,27 | 1,29 | -3,66% | 1.148,00 |
| 07.04.2025 | 1,29 | 1,36 | 1,26 | 1,34 | 1,06% | 10.071,00 |
| 04.04.2025 | 1,40 | 1,41 | 1,31 | 1,32 | -5,77% | 2.243,00 |
| 03.04.2025 | 1,40 | 1,43 | 1,39 | 1,41 | -2,43% | - |
| 02.04.2025 | 1,43 | 1,44 | 1,42 | 1,44 | 0,84% | - |
| 01.04.2025 | 1,43 | 1,45 | 1,41 | 1,43 | 0,35% | 1.927,00 |
| 31.03.2025 | 1,48 | 1,48 | 1,41 | 1,42 | -4,37% | 5.276,00 |
| 28.03.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 0,95% | - |
| 27.03.2025 | 1,48 | 1,49 | 1,46 | 1,47 | -0,67% | - |
| 26.03.2025 | 1,49 | 1,49 | 1,48 | 1,48 | -0,34% | - |
| 25.03.2025 | 1,48 | 1,49 | 1,47 | 1,49 | 0,13% | 1.925,00 |
| 24.03.2025 | 1,51 | 1,51 | 1,48 | 1,49 | -0,80% | 1.007,00 |
| 21.03.2025 | 1,48 | 1,50 | 1,46 | 1,50 | 0,81% | 36,00 |
| 20.03.2025 | 1,51 | 1,52 | 1,48 | 1,49 | -1,85% | 3,00 |
| 19.03.2025 | 1,47 | 1,52 | 1,46 | 1,52 | 2,99% | - |
| 18.03.2025 | 1,46 | 1,48 | 1,44 | 1,47 | 0,96% | 908,00 |
| 17.03.2025 | 1,40 | 1,46 | 1,39 | 1,46 | 2,03% | 14.298,00 |
| 14.03.2025 | 1,41 | 1,43 | 1,39 | 1,43 | 2,29% | 3,00 |
| 13.03.2025 | 1,42 | 1,42 | 1,39 | 1,40 | -1,83% | 2.450,00 |
| 12.03.2025 | 1,43 | 1,43 | 1,41 | 1,42 | -0,35% | 1.150,00 |
| 11.03.2025 | 1,45 | 1,47 | 1,41 | 1,43 | -1,31% | - |
| 10.03.2025 | 1,50 | 1,51 | 1,44 | 1,45 | -4,17% | 9,00 |
| 07.03.2025 | 1,48 | 1,51 | 1,47 | 1,51 | 1,89% | 37,00 |
| 06.03.2025 | 1,53 | 1,54 | 1,47 | 1,48 | -2,69% | 504,00 |
| 05.03.2025 | 1,54 | 1,57 | 1,51 | 1,52 | -0,20% | 21,00 |