1,810€
-0,22%
Echtzeit-Aktienkurs Pierre & Vacances S.A.
Bid:
Ask:
Aktienkurse zur Pierre & Vacances S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,32% | - |
| 15.12.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,33% | - |
| 12.12.2025 | 1,79 | 1,81 | 1,79 | 1,81 | 2,15% | - |
| 11.12.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,49% | - |
| 10.12.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,47% | - |
| 09.12.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,78% | - |
| 08.12.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 6,95% | - |
| 05.12.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 7,47% | - |
| 04.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 03.12.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 02.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 01.12.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 28.11.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,75% | - |
| 27.11.2025 | 1,52 | 1,60 | 1,52 | 1,60 | 4,58% | 2.000,00 |
| 26.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,79% | - |
| 25.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,13% | - |
| 24.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,61% | - |
| 21.11.2025 | 1,48 | 1,49 | 1,48 | 1,49 | -2,74% | 2.000,00 |
| 20.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,92% | - |
| 19.11.2025 | 1,53 | 1,53 | 1,52 | 1,52 | -2,19% | 4,00 |
| 18.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,77% | - |
| 17.11.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,90% | - |
| 14.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -2,27% | - |
| 13.11.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,75% | - |
| 12.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,52% | - |
| 11.11.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,38% | - |
| 10.11.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 3,70% | - |
| 07.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,94% | - |
| 06.11.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,39% | - |
| 05.11.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -2,53% | - |
| 04.11.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -2,23% | - |
| 03.11.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,75% | - |
| 31.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 30.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 29.10.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,58% | - |
| 28.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,24% | - |
| 27.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 24.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,74% | - |
| 23.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,06% | - |
| 22.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,17% | - |
| 21.10.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 3,75% | 3,00 |
| 20.10.2025 | 1,66 | 1,66 | 1,65 | 1,65 | 1,22% | 120,00 |
| 17.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,12% | - |
| 16.10.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,15% | - |
| 15.10.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 2,08% | - |
| 14.10.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,49% | - |
| 13.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,84% | - |
| 10.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,54% | - |
| 09.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,82% | - |
| 08.10.2025 | 1,64 | 1,70 | 1,64 | 1,70 | 2,53% | 60,00 |
| 07.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -2,24% | - |
| 06.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 2,29% | 4,00 |
| 03.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,43% | - |
| 02.10.2025 | 1,67 | 1,68 | 1,67 | 1,68 | -1,18% | 890,00 |
| 01.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 2,16% | - |
| 30.09.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 29.09.2025 | 1,60 | 1,68 | 1,60 | 1,68 | 7,30% | 890,00 |
| 26.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,26% | - |
| 25.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | - |
| 24.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,25% | - |
| 23.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -2,09% | - |
| 22.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 2,14% | - |
| 19.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -3,16% | - |
| 18.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 17.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,57% | - |
| 16.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,24% | - |
| 15.09.2025 | 1,63 | 1,66 | 1,63 | 1,66 | 2,35% | 19,00 |
| 12.09.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,37% | - |
| 10.09.2025 | 1,60 | 1,61 | 1,60 | 1,61 | 1,00% | 8,00 |
| 09.09.2025 | 1,59 | 1,60 | 1,58 | 1,60 | -0,81% | - |
| 08.09.2025 | 1,61 | 1,62 | 1,60 | 1,61 | 2,48% | - |
| 05.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 04.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 4,19% | 30,00 |
| 03.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,52% | - |
| 02.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,03% | - |
| 01.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -2,27% | - |
| 29.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,75% | - |
| 28.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,36% | - |
| 27.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,86% | - |
| 26.08.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -4,11% | - |
| 25.08.2025 | 1,67 | 1,70 | 1,67 | 1,70 | 3,78% | 5.000,00 |
| 22.08.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,68% | - |
| 21.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,95% | - |
| 20.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 19.08.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,24% | - |
| 18.08.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,94% | - |
| 15.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 14.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,35% | - |
| 13.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,12% | - |
| 12.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,82% | - |
| 11.08.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,43% | - |
| 08.08.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,12% | - |
| 07.08.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 06.08.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,69% | - |
| 05.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,78% | - |
| 04.08.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,72% | - |
| 01.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,68% | - |
| 31.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | 1.000,00 |
| 30.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,24% | - |
| 29.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,47% | - |