1,656€
-0,48%
Echtzeit-Aktienkurs PIERRE ET VACANC.INH.EO10
Bid:
Ask:
Aktienkurse zur PIERRE ET VACANC.INH.EO10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,63 | 1,67 | 1,61 | 1,65 | -0,60% | 146,00 |
| 01.04.2026 | 1,64 | 1,68 | 1,64 | 1,66 | 1,90% | 16.204,00 |
| 31.03.2026 | 1,60 | 1,66 | 1,59 | 1,63 | 3,62% | 12.069,00 |
| 30.03.2026 | 1,59 | 1,61 | 1,57 | 1,58 | -1,01% | 3,00 |
| 27.03.2026 | 1,64 | 1,64 | 1,59 | 1,59 | -2,45% | - |
| 26.03.2026 | 1,67 | 1,68 | 1,62 | 1,63 | -2,57% | - |
| 25.03.2026 | 1,69 | 1,71 | 1,67 | 1,68 | -1,00% | 425,00 |
| 24.03.2026 | 1,70 | 1,71 | 1,66 | 1,69 | -0,94% | - |
| 23.03.2026 | 1,64 | 1,72 | 1,62 | 1,71 | 2,64% | 2.268,00 |
| 20.03.2026 | 1,70 | 1,71 | 1,64 | 1,66 | -2,52% | 3.388,00 |
| 19.03.2026 | 1,74 | 1,74 | 1,69 | 1,71 | -0,41% | 1.354,00 |
| 18.03.2026 | 1,78 | 1,80 | 1,71 | 1,71 | -2,72% | 56,00 |
| 17.03.2026 | 1,68 | 1,77 | 1,68 | 1,76 | 3,83% | 600,00 |
| 16.03.2026 | 1,69 | 1,72 | 1,68 | 1,70 | 1,37% | 1.680,00 |
| 13.03.2026 | 1,70 | 1,73 | 1,66 | 1,67 | -1,76% | 2.857,00 |
| 12.03.2026 | 1,75 | 1,76 | 1,70 | 1,70 | -3,24% | - |
| 11.03.2026 | 1,75 | 1,78 | 1,74 | 1,76 | 0,74% | 2,00 |
| 10.03.2026 | 1,77 | 1,78 | 1,75 | 1,75 | -1,41% | 1.646,00 |
| 09.03.2026 | 1,72 | 1,78 | 1,69 | 1,77 | -0,17% | 37,00 |
| 06.03.2026 | 1,77 | 1,79 | 1,76 | 1,78 | 0,85% | 6.243,00 |
| 05.03.2026 | 1,74 | 1,78 | 1,74 | 1,76 | 3,71% | - |
| 04.03.2026 | 1,69 | 1,70 | 1,69 | 1,70 | -0,70% | - |
| 03.03.2026 | 1,77 | 1,77 | 1,67 | 1,71 | -4,20% | 3.554,00 |
| 02.03.2026 | 1,81 | 1,82 | 1,75 | 1,79 | -2,99% | - |
| 27.02.2026 | 1,86 | 1,88 | 1,84 | 1,84 | -1,45% | 1.501,00 |
| 26.02.2026 | 1,83 | 1,87 | 1,83 | 1,87 | 1,80% | - |
| 25.02.2026 | 1,80 | 1,85 | 1,80 | 1,83 | 1,95% | 10,00 |
| 24.02.2026 | 1,82 | 1,83 | 1,79 | 1,80 | -1,21% | 354,00 |
| 23.02.2026 | 1,84 | 1,86 | 1,82 | 1,82 | -1,30% | 36,00 |
| 20.02.2026 | 1,84 | 1,86 | 1,83 | 1,85 | 0,38% | 1.400,00 |
| 19.02.2026 | 1,85 | 1,86 | 1,83 | 1,84 | -0,43% | 2.052,00 |
| 18.02.2026 | 1,86 | 1,87 | 1,82 | 1,85 | -0,38% | 15.618,00 |
| 17.02.2026 | 1,80 | 1,86 | 1,80 | 1,85 | 2,60% | - |
| 16.02.2026 | 1,80 | 1,82 | 1,80 | 1,81 | 0,84% | 7.658,00 |
| 13.02.2026 | 1,78 | 1,81 | 1,78 | 1,79 | 0,51% | 2.794,00 |
| 12.02.2026 | 1,81 | 1,83 | 1,78 | 1,78 | -1,38% | 811,00 |
| 11.02.2026 | 1,86 | 1,88 | 1,78 | 1,81 | -2,85% | 27.947,00 |
| 10.02.2026 | 1,84 | 1,88 | 1,82 | 1,86 | 1,14% | 12.490,00 |
| 09.02.2026 | 1,82 | 1,84 | 1,81 | 1,84 | 2,05% | 792,00 |
| 06.02.2026 | 1,80 | 1,82 | 1,78 | 1,80 | -0,50% | 8.401,00 |
| 05.02.2026 | 1,82 | 1,83 | 1,79 | 1,81 | -0,33% | 200,00 |
| 04.02.2026 | 1,80 | 1,83 | 1,79 | 1,82 | 0,83% | 1.003,00 |
| 03.02.2026 | 1,85 | 1,86 | 1,79 | 1,80 | -2,59% | 6,00 |
| 02.02.2026 | 1,80 | 1,85 | 1,80 | 1,85 | 2,21% | 4.319,00 |
| 30.01.2026 | 1,82 | 1,83 | 1,80 | 1,81 | -0,33% | 220,00 |
| 29.01.2026 | 1,83 | 1,83 | 1,81 | 1,82 | 0,28% | 10.974,00 |
| 28.01.2026 | 1,84 | 1,84 | 1,79 | 1,81 | -1,25% | 2.722,00 |
| 27.01.2026 | 1,80 | 1,86 | 1,80 | 1,83 | 2,06% | 10.635,00 |
| 26.01.2026 | 1,84 | 1,86 | 1,79 | 1,80 | -2,50% | 26.639,00 |
| 23.01.2026 | 1,81 | 1,85 | 1,79 | 1,84 | 1,65% | 4.000,00 |
| 22.01.2026 | 1,83 | 1,87 | 1,81 | 1,81 | -0,71% | 919,00 |
| 21.01.2026 | 1,90 | 1,99 | 1,79 | 1,83 | -0,54% | 16.981,00 |
| 20.01.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -0,22% | - |
| 19.01.2026 | 1,81 | 1,85 | 1,78 | 1,84 | -0,27% | 15.990,00 |
| 16.01.2026 | 1,85 | 1,85 | 1,81 | 1,85 | -2,28% | - |
| 14.01.2026 | 1,89 | 1,90 | 1,88 | 1,89 | -0,16% | - |
| 13.01.2026 | 1,89 | 1,90 | 1,88 | 1,89 | 0,16% | - |
| 12.01.2026 | 1,88 | 1,90 | 1,87 | 1,89 | 0,11% | 6,00 |
| 09.01.2026 | 1,89 | 1,89 | 1,87 | 1,89 | -0,21% | - |
| 08.01.2026 | 1,91 | 1,92 | 1,87 | 1,89 | -1,10% | - |
| 07.01.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -0,10% | - |
| 06.01.2026 | 1,83 | 1,91 | 1,82 | 1,91 | 5,11% | 3.551,00 |
| 05.01.2026 | 1,87 | 1,89 | 1,81 | 1,82 | -1,94% | 3.840,00 |
| 02.01.2026 | 1,81 | 1,88 | 1,81 | 1,86 | 0,38% | 15,00 |
| 30.12.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,05% | - |
| 29.12.2025 | 1,90 | 1,90 | 1,78 | 1,85 | 0,76% | 1.195,00 |
| 23.12.2025 | 1,84 | 1,86 | 1,83 | 1,84 | 0,11% | 106,00 |
| 22.12.2025 | 1,81 | 1,83 | 1,79 | 1,83 | 0,99% | - |
| 19.12.2025 | 1,81 | 1,83 | 1,81 | 1,82 | 0,22% | 90,00 |
| 18.12.2025 | 1,79 | 1,83 | 1,79 | 1,81 | 1,63% | - |
| 17.12.2025 | 1,80 | 1,81 | 1,78 | 1,78 | -0,50% | - |
| 16.12.2025 | 1,79 | 1,81 | 1,79 | 1,79 | -0,17% | 7,00 |
| 15.12.2025 | 1,83 | 1,86 | 1,79 | 1,80 | -1,81% | 969,00 |
| 12.12.2025 | 1,81 | 1,84 | 1,79 | 1,83 | 1,22% | 4.936,00 |
| 11.12.2025 | 1,73 | 1,81 | 1,73 | 1,81 | 3,85% | - |
| 10.12.2025 | 1,76 | 1,77 | 1,73 | 1,74 | -1,14% | 2.511,00 |
| 09.12.2025 | 1,79 | 1,79 | 1,74 | 1,76 | -1,35% | - |
| 08.12.2025 | 1,82 | 1,83 | 1,77 | 1,78 | -1,00% | 3.894,00 |
| 05.12.2025 | 1,67 | 1,82 | 1,65 | 1,80 | 8,04% | 4.157,00 |
| 04.12.2025 | 1,58 | 1,72 | 1,58 | 1,67 | 11,43% | 2.423,00 |
| 03.12.2025 | 1,54 | 1,59 | 1,50 | 1,50 | -4,41% | 802,00 |
| 02.12.2025 | 1,56 | 1,57 | 1,55 | 1,57 | 0,26% | - |
| 01.12.2025 | 1,58 | 1,58 | 1,55 | 1,56 | -1,39% | - |
| 28.11.2025 | 1,57 | 1,60 | 1,56 | 1,58 | 0,83% | 1.577,00 |
| 27.11.2025 | 1,55 | 1,57 | 1,55 | 1,57 | 1,16% | 100,00 |
| 26.11.2025 | 1,55 | 1,56 | 1,53 | 1,55 | 0,32% | 2.930,00 |
| 25.11.2025 | 1,53 | 1,56 | 1,51 | 1,55 | 1,31% | 262,00 |
| 24.11.2025 | 1,53 | 1,54 | 1,51 | 1,53 | 2,83% | 100,00 |
| 21.11.2025 | 1,46 | 1,49 | 1,46 | 1,49 | 1,99% | 2.022,00 |
| 20.11.2025 | 1,55 | 1,56 | 1,45 | 1,46 | -4,77% | 8.942,00 |
| 19.11.2025 | 1,54 | 1,54 | 1,52 | 1,53 | -0,97% | 1,00 |
| 18.11.2025 | 1,55 | 1,57 | 1,53 | 1,54 | -0,64% | 317,00 |
| 17.11.2025 | 1,58 | 1,59 | 1,55 | 1,55 | -1,65% | - |
| 14.11.2025 | 1,57 | 1,60 | 1,56 | 1,58 | 0,77% | 320,00 |
| 13.11.2025 | 1,60 | 1,61 | 1,57 | 1,57 | -2,06% | - |
| 12.11.2025 | 1,61 | 1,62 | 1,59 | 1,60 | -0,81% | - |
| 11.11.2025 | 1,59 | 1,61 | 1,58 | 1,61 | 1,32% | - |
| 10.11.2025 | 1,58 | 1,60 | 1,57 | 1,59 | 1,01% | - |
| 07.11.2025 | 1,53 | 1,58 | 1,53 | 1,58 | 2,87% | 200,00 |
| 06.11.2025 | 1,56 | 1,56 | 1,53 | 1,53 | -2,11% | - |