1,549€
1,24%
Echtzeit-Aktienkurs Pierre & Vacances S.A.
Bid:
Ask:
Aktienkurse zur Pierre & Vacances S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 1,50 | 1,54 | 1,49 | 1,53 | 1,67% | 15.634,00 |
| 03.03.2025 | 1,51 | 1,54 | 1,49 | 1,50 | 0,20% | 2.307,00 |
| 28.02.2025 | 1,46 | 1,52 | 1,46 | 1,50 | 1,63% | 4.896,00 |
| 27.02.2025 | 1,47 | 1,49 | 1,46 | 1,47 | 0,61% | 1.292,00 |
| 26.02.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -0,95% | 263,00 |
| 25.02.2025 | 1,50 | 1,50 | 1,47 | 1,48 | -0,94% | - |
| 24.02.2025 | 1,46 | 1,51 | 1,43 | 1,49 | 3,32% | 1.418,00 |
| 21.02.2025 | 1,45 | 1,46 | 1,44 | 1,44 | -0,48% | 350,00 |
| 20.02.2025 | 1,49 | 1,49 | 1,45 | 1,45 | -2,36% | 917,00 |
| 19.02.2025 | 1,50 | 1,50 | 1,48 | 1,49 | -0,60% | 107,00 |
| 18.02.2025 | 1,52 | 1,54 | 1,48 | 1,50 | -1,90% | 442,00 |
| 17.02.2025 | 1,51 | 1,54 | 1,50 | 1,52 | 0,99% | 260,00 |
| 14.02.2025 | 1,53 | 1,54 | 1,51 | 1,51 | -0,85% | 14,00 |
| 13.02.2025 | 1,55 | 1,56 | 1,52 | 1,52 | -1,55% | 7,00 |
| 12.02.2025 | 1,55 | 1,57 | 1,53 | 1,55 | -0,13% | - |
| 11.02.2025 | 1,57 | 1,57 | 1,53 | 1,55 | -1,28% | 142,00 |
| 10.02.2025 | 1,55 | 1,58 | 1,54 | 1,57 | 1,36% | 5.412,00 |
| 07.02.2025 | 1,53 | 1,56 | 1,52 | 1,55 | 1,44% | - |
| 06.02.2025 | 1,55 | 1,56 | 1,52 | 1,53 | -1,68% | 5.660,00 |
| 05.02.2025 | 1,56 | 1,57 | 1,54 | 1,55 | -1,02% | 1.029,00 |
| 04.02.2025 | 1,58 | 1,58 | 1,56 | 1,57 | -1,14% | 8.601,00 |
| 03.02.2025 | 1,56 | 1,59 | 1,49 | 1,59 | -0,63% | 8.619,00 |
| 31.01.2025 | 1,62 | 1,64 | 1,59 | 1,60 | -1,36% | 2.967,00 |
| 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 |