1,387€
-1,35%
Echtzeit-Aktienkurs PIERRE ET VACANC.INH.EO10
Bid:
Ask:
Aktienkurse zur PIERRE ET VACANC.INH.EO10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 1,39 | 1,40 | 1,36 | 1,39 | 0,00% | - |
| 04.09.2024 | 1,34 | 1,39 | 1,32 | 1,39 | 2,81% | - |
| 03.09.2024 | 1,40 | 1,40 | 1,35 | 1,35 | -3,36% | 265,00 |
| 02.09.2024 | 1,40 | 1,40 | 1,38 | 1,40 | 0,21% | - |
| 30.08.2024 | 1,39 | 1,41 | 1,38 | 1,40 | 0,50% | 2.074,00 |
| 29.08.2024 | 1,39 | 1,40 | 1,38 | 1,39 | 0,00% | - |
| 28.08.2024 | 1,37 | 1,39 | 1,37 | 1,39 | 1,24% | 1.020,00 |
| 27.08.2024 | 1,39 | 1,39 | 1,37 | 1,37 | -1,08% | 2.224,00 |
| 26.08.2024 | 1,40 | 1,40 | 1,38 | 1,39 | -0,79% | 4,00 |
| 23.08.2024 | 1,39 | 1,41 | 1,39 | 1,40 | 1,16% | 7.478,00 |
| 22.08.2024 | 1,40 | 1,40 | 1,38 | 1,38 | -1,36% | - |
| 21.08.2024 | 1,39 | 1,41 | 1,37 | 1,40 | 1,30% | - |
| 20.08.2024 | 1,38 | 1,39 | 1,36 | 1,38 | 0,58% | 1.320,00 |
| 19.08.2024 | 1,37 | 1,39 | 1,37 | 1,38 | 0,44% | 6.747,00 |
| 16.08.2024 | 1,36 | 1,38 | 1,35 | 1,37 | 0,59% | - |
| 15.08.2024 | 1,35 | 1,38 | 1,34 | 1,36 | 1,41% | 138,00 |
| 14.08.2024 | 1,36 | 1,37 | 1,34 | 1,34 | -0,89% | - |
| 13.08.2024 | 1,36 | 1,37 | 1,33 | 1,36 | 0,37% | - |
| 12.08.2024 | 1,33 | 1,37 | 1,33 | 1,35 | 1,66% | - |
| 09.08.2024 | 1,31 | 1,34 | 1,31 | 1,33 | 1,45% | 100,00 |
| 08.08.2024 | 1,33 | 1,34 | 1,30 | 1,31 | -1,21% | 1.858,00 |
| 07.08.2024 | 1,31 | 1,35 | 1,30 | 1,33 | 1,84% | 2.300,00 |
| 06.08.2024 | 1,31 | 1,31 | 1,27 | 1,30 | 0,54% | - |
| 05.08.2024 | 1,29 | 1,31 | 1,27 | 1,29 | -2,56% | 5.677,00 |
| 02.08.2024 | 1,35 | 1,36 | 1,31 | 1,33 | -2,35% | - |
| 01.08.2024 | 1,38 | 1,39 | 1,36 | 1,36 | -1,02% | 2.396,00 |
| 31.07.2024 | 1,41 | 1,41 | 1,37 | 1,37 | -1,51% | 2,00 |
| 30.07.2024 | 1,37 | 1,40 | 1,36 | 1,40 | 1,97% | - |
| 29.07.2024 | 1,37 | 1,40 | 1,36 | 1,37 | 0,29% | 312,00 |
| 26.07.2024 | 1,33 | 1,37 | 1,31 | 1,36 | 2,87% | 2.306,00 |
| 25.07.2024 | 1,35 | 1,36 | 1,30 | 1,33 | -1,85% | 300,00 |
| 24.07.2024 | 1,37 | 1,40 | 1,25 | 1,35 | -1,60% | 1.011,00 |
| 23.07.2024 | 1,45 | 1,46 | 1,37 | 1,37 | -5,57% | 1.100,00 |
| 22.07.2024 | 1,42 | 1,47 | 1,41 | 1,45 | 3,05% | 1.441,00 |
| 19.07.2024 | 1,43 | 1,44 | 1,41 | 1,41 | -1,19% | - |
| 18.07.2024 | 1,41 | 1,45 | 1,40 | 1,43 | 1,64% | - |
| 17.07.2024 | 1,40 | 1,42 | 1,39 | 1,41 | 0,14% | 122,00 |
| 16.07.2024 | 1,39 | 1,43 | 1,38 | 1,40 | 0,72% | 2.683,00 |
| 15.07.2024 | 1,40 | 1,41 | 1,38 | 1,39 | -0,29% | 71,00 |
| 12.07.2024 | 1,41 | 1,43 | 1,38 | 1,40 | -0,78% | - |
| 11.07.2024 | 1,37 | 1,42 | 1,37 | 1,41 | 2,47% | 400,00 |
| 10.07.2024 | 1,35 | 1,38 | 1,35 | 1,37 | 2,08% | 210,00 |
| 09.07.2024 | 1,36 | 1,38 | 1,34 | 1,35 | -0,52% | - |
| 08.07.2024 | 1,36 | 1,40 | 1,33 | 1,35 | -1,10% | 512,00 |
| 05.07.2024 | 1,38 | 1,40 | 1,36 | 1,37 | -0,94% | 3.422,00 |
| 04.07.2024 | 1,36 | 1,39 | 1,36 | 1,38 | 1,17% | 500,00 |
| 03.07.2024 | 1,33 | 1,37 | 1,32 | 1,37 | 2,94% | - |
| 02.07.2024 | 1,33 | 1,34 | 1,31 | 1,33 | -0,60% | 1,00 |
| 01.07.2024 | 1,28 | 1,36 | 1,28 | 1,33 | 5,96% | - |
| 28.06.2024 | 1,29 | 1,29 | 1,25 | 1,26 | -2,18% | 3.030,00 |
| 27.06.2024 | 1,33 | 1,34 | 1,28 | 1,29 | -3,16% | 2.418,00 |
| 26.06.2024 | 1,39 | 1,39 | 1,32 | 1,33 | -3,77% | 500,00 |
| 25.06.2024 | 1,38 | 1,40 | 1,35 | 1,38 | 0,22% | 2.298,00 |
| 24.06.2024 | 1,42 | 1,43 | 1,38 | 1,38 | -2,89% | 2.251,00 |
| 21.06.2024 | 1,47 | 1,48 | 1,42 | 1,42 | -3,07% | 150,00 |
| 20.06.2024 | 1,41 | 1,48 | 1,39 | 1,46 | 4,20% | 1,00 |
| 19.06.2024 | 1,41 | 1,43 | 1,40 | 1,41 | -0,35% | 35,00 |
| 18.06.2024 | 1,34 | 1,43 | 1,34 | 1,41 | 5,07% | 1.936,00 |