1,619€
-2,18%
Echtzeit-Aktienkurs Pierre & Vacances S.A.
Bid:
Ask:
Aktienkurse zur Pierre & Vacances S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,64 | 1,66 | 1,62 | 1,62 | -2,30% | 3.319,00 |
| 29.01.2025 | 1,62 | 1,67 | 1,61 | 1,66 | 2,35% | 16.817,00 |
| 28.01.2025 | 1,57 | 1,62 | 1,55 | 1,62 | 2,80% | 5.521,00 |
| 27.01.2025 | 1,50 | 1,58 | 1,50 | 1,57 | 3,42% | 4.977,00 |
| 24.01.2025 | 1,64 | 1,64 | 1,50 | 1,52 | -7,31% | 2.882,00 |
| 23.01.2025 | 1,60 | 1,67 | 1,60 | 1,64 | 2,82% | 3.824,00 |
| 22.01.2025 | 1,60 | 1,61 | 1,58 | 1,60 | 0,00% | 172,00 |
| 21.01.2025 | 1,55 | 1,61 | 1,55 | 1,60 | 2,64% | 2.292,00 |
| 20.01.2025 | 1,52 | 1,58 | 1,52 | 1,56 | 2,24% | 2,00 |
| 17.01.2025 | 1,52 | 1,53 | 1,50 | 1,52 | 0,40% | 9,00 |
| 16.01.2025 | 1,53 | 1,54 | 1,50 | 1,52 | -0,26% | 36,00 |
| 15.01.2025 | 1,49 | 1,53 | 1,49 | 1,52 | 1,95% | 2.035,00 |
| 14.01.2025 | 1,48 | 1,50 | 1,45 | 1,49 | 1,22% | 38,00 |
| 13.01.2025 | 1,45 | 1,48 | 1,43 | 1,47 | 0,89% | 3.789,00 |
| 10.01.2025 | 1,51 | 1,52 | 1,46 | 1,46 | -3,25% | - |
| 09.01.2025 | 1,51 | 1,53 | 1,50 | 1,51 | -0,13% | 151,00 |
| 08.01.2025 | 1,50 | 1,52 | 1,48 | 1,51 | 1,07% | 500,00 |
| 07.01.2025 | 1,49 | 1,51 | 1,49 | 1,49 | 0,40% | 1.159,00 |
| 06.01.2025 | 1,50 | 1,52 | 1,48 | 1,49 | -0,53% | 640,00 |
| 03.01.2025 | 1,53 | 1,54 | 1,48 | 1,50 | -2,22% | 2.058,00 |
| 02.01.2025 | 1,44 | 1,54 | 1,44 | 1,53 | 5,81% | 25.526,00 |
| 30.12.2024 | 1,42 | 1,45 | 1,42 | 1,45 | 1,54% | 307,00 |
| 27.12.2024 | 1,41 | 1,45 | 1,36 | 1,42 | 0,85% | 4.220,00 |
| 23.12.2024 | 1,39 | 1,41 | 1,37 | 1,41 | 1,88% | 2.089,00 |
| 20.12.2024 | 1,37 | 1,40 | 1,36 | 1,39 | 0,36% | 4.119,00 |
| 19.12.2024 | 1,39 | 1,42 | 1,38 | 1,38 | -1,00% | 1.803,00 |
| 18.12.2024 | 1,37 | 1,43 | 1,36 | 1,40 | 2,27% | 3.286,00 |
| 17.12.2024 | 1,37 | 1,38 | 1,36 | 1,36 | -0,37% | 4.134,00 |
| 16.12.2024 | 1,39 | 1,40 | 1,37 | 1,37 | -1,44% | 1.049,00 |
| 13.12.2024 | 1,39 | 1,40 | 1,39 | 1,39 | 0,00% | 124,00 |
| 12.12.2024 | 1,38 | 1,40 | 1,38 | 1,39 | 0,14% | 752,00 |
| 11.12.2024 | 1,37 | 1,40 | 1,36 | 1,39 | 1,46% | 13,00 |
| 10.12.2024 | 1,39 | 1,42 | 1,36 | 1,37 | -1,58% | 1.494,00 |
| 09.12.2024 | 1,44 | 1,46 | 1,38 | 1,39 | -3,47% | 1.236,00 |
| 06.12.2024 | 1,40 | 1,44 | 1,36 | 1,44 | 2,93% | 7.740,00 |
| 05.12.2024 | 1,35 | 1,42 | 1,34 | 1,40 | 3,63% | 568,00 |
| 04.12.2024 | 1,31 | 1,47 | 1,30 | 1,35 | 3,45% | 19.668,00 |
| 03.12.2024 | 1,29 | 1,31 | 1,28 | 1,30 | 0,93% | 99,00 |
| 02.12.2024 | 1,29 | 1,32 | 1,27 | 1,29 | -0,08% | 2.059,00 |
| 29.11.2024 | 1,32 | 1,32 | 1,29 | 1,29 | -2,19% | 8.716,00 |
| 28.11.2024 | 1,34 | 1,34 | 1,31 | 1,32 | -0,75% | 57,00 |
| 27.11.2024 | 1,32 | 1,33 | 1,29 | 1,33 | 0,68% | - |
| 26.11.2024 | 1,35 | 1,35 | 1,31 | 1,32 | -2,22% | 1,00 |
| 25.11.2024 | 1,31 | 1,36 | 1,30 | 1,35 | 4,08% | 113,00 |
| 22.11.2024 | 1,30 | 1,34 | 1,29 | 1,30 | -0,54% | 3.818,00 |
| 21.11.2024 | 1,31 | 1,32 | 1,29 | 1,31 | -0,68% | - |
| 20.11.2024 | 1,32 | 1,35 | 1,30 | 1,32 | -0,08% | 3.502,00 |
| 19.11.2024 | 1,39 | 1,40 | 1,28 | 1,32 | -4,70% | 3.811,00 |
| 18.11.2024 | 1,40 | 1,40 | 1,38 | 1,38 | -0,93% | 421,00 |
| 15.11.2024 | 1,39 | 1,40 | 1,39 | 1,40 | 0,00% | 5.089,00 |
| 14.11.2024 | 1,35 | 1,40 | 1,35 | 1,40 | 3,33% | 9,00 |
| 13.11.2024 | 1,38 | 1,41 | 1,35 | 1,35 | -2,67% | 2.332,00 |
| 12.11.2024 | 1,39 | 1,42 | 1,38 | 1,39 | -1,21% | 8.081,00 |
| 11.11.2024 | 1,42 | 1,42 | 1,40 | 1,40 | -0,64% | 111,00 |
| 08.11.2024 | 1,41 | 1,42 | 1,40 | 1,41 | -0,21% | 22,00 |
| 07.11.2024 | 1,43 | 1,43 | 1,41 | 1,42 | -0,56% | 6.567,00 |
| 06.11.2024 | 1,41 | 1,43 | 1,41 | 1,42 | 0,99% | - |
| 05.11.2024 | 1,39 | 1,42 | 1,37 | 1,41 | 1,66% | 1.363,00 |
| 04.11.2024 | 1,42 | 1,43 | 1,37 | 1,39 | -1,35% | 5.571,00 |
| 01.11.2024 | 1,42 | 1,43 | 1,40 | 1,41 | -1,47% | 89,00 |
| 31.10.2024 | 1,43 | 1,43 | 1,42 | 1,43 | -0,49% | - |
| 30.10.2024 | 1,42 | 1,44 | 1,41 | 1,43 | 1,13% | 524,00 |
| 29.10.2024 | 1,43 | 1,44 | 1,39 | 1,42 | -0,98% | 2.106,00 |
| 28.10.2024 | 1,43 | 1,44 | 1,43 | 1,43 | 0,70% | 3.834,00 |
| 25.10.2024 | 1,41 | 1,44 | 1,40 | 1,42 | 0,85% | 886,00 |
| 24.10.2024 | 1,41 | 1,42 | 1,40 | 1,41 | 0,50% | 85,00 |
| 23.10.2024 | 1,43 | 1,44 | 1,40 | 1,40 | -1,75% | - |
| 22.10.2024 | 1,43 | 1,44 | 1,42 | 1,43 | 0,07% | 172,00 |
| 21.10.2024 | 1,43 | 1,44 | 1,42 | 1,43 | -0,21% | - |
| 18.10.2024 | 1,44 | 1,45 | 1,43 | 1,43 | -0,63% | 1,00 |
| 17.10.2024 | 1,42 | 1,44 | 1,41 | 1,44 | 1,41% | 11,00 |
| 16.10.2024 | 1,40 | 1,42 | 1,40 | 1,42 | 1,28% | 1.189,00 |
| 15.10.2024 | 1,39 | 1,41 | 1,39 | 1,40 | 1,01% | 53,00 |
| 14.10.2024 | 1,42 | 1,42 | 1,38 | 1,39 | -2,39% | - |
| 11.10.2024 | 1,41 | 1,42 | 1,40 | 1,42 | 0,78% | 1,00 |
| 10.10.2024 | 1,41 | 1,42 | 1,40 | 1,41 | -0,07% | - |
| 09.10.2024 | 1,38 | 1,43 | 1,38 | 1,41 | 1,80% | - |
| 08.10.2024 | 1,38 | 1,39 | 1,37 | 1,39 | -0,50% | 1.100,00 |
| 07.10.2024 | 1,40 | 1,41 | 1,39 | 1,39 | -1,00% | 4.260,00 |
| 04.10.2024 | 1,37 | 1,41 | 1,37 | 1,41 | 2,70% | - |
| 03.10.2024 | 1,37 | 1,39 | 1,36 | 1,37 | -0,22% | 3.000,00 |
| 02.10.2024 | 1,40 | 1,40 | 1,37 | 1,37 | -1,65% | - |
| 01.10.2024 | 1,41 | 1,42 | 1,38 | 1,40 | -1,20% | - |
| 30.09.2024 | 1,44 | 1,44 | 1,41 | 1,41 | -1,81% | - |
| 27.09.2024 | 1,44 | 1,45 | 1,41 | 1,44 | -0,21% | 208,00 |
| 26.09.2024 | 1,42 | 1,45 | 1,42 | 1,44 | 2,34% | 2.152,00 |
| 25.09.2024 | 1,43 | 1,44 | 1,40 | 1,41 | -1,81% | 241,00 |
| 24.09.2024 | 1,43 | 1,44 | 1,42 | 1,44 | 0,56% | - |
| 23.09.2024 | 1,42 | 1,43 | 1,40 | 1,43 | 0,78% | 644,00 |
| 20.09.2024 | 1,44 | 1,45 | 1,41 | 1,42 | -2,01% | - |
| 19.09.2024 | 1,46 | 1,48 | 1,44 | 1,45 | -0,55% | 501,00 |
| 18.09.2024 | 1,45 | 1,47 | 1,44 | 1,45 | 0,55% | 4.830,00 |
| 17.09.2024 | 1,44 | 1,45 | 1,42 | 1,45 | 0,56% | 3.358,00 |
| 16.09.2024 | 1,42 | 1,44 | 1,42 | 1,44 | 1,05% | 49,00 |
| 13.09.2024 | 1,39 | 1,43 | 1,38 | 1,42 | 2,38% | 2.200,00 |
| 12.09.2024 | 1,36 | 1,39 | 1,34 | 1,39 | 2,51% | - |
| 11.09.2024 | 1,35 | 1,36 | 1,33 | 1,36 | 0,44% | - |
| 10.09.2024 | 1,37 | 1,37 | 1,31 | 1,35 | -1,60% | 11,00 |
| 09.09.2024 | 1,37 | 1,38 | 1,36 | 1,37 | 0,81% | 11,00 |
| 06.09.2024 | 1,39 | 1,39 | 1,36 | 1,36 | -2,23% | - |