1,647€
-2,08%
Echtzeit-Aktienkurs Pierre & Vacances S.A.
Bid:
Ask:
Aktienkurse zur Pierre & Vacances S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,69 | 1,70 | 1,64 | 1,64 | -2,32% | 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 |
| 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 |