1,315€
-2,16%
Echtzeit-Aktienkurs Pierre & Vacances S.A.
Bid:
Ask:
Aktienkurse zur Pierre & Vacances S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 1,28 | 1,29 | 1,27 | 1,28 | -4,61% | - |
| 08.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 5,49% | - |
| 07.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -8,48% | - |
| 04.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,29% | - |
| 03.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,13% | - |
| 02.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,14% | - |
| 01.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -3,68% | - |
| 31.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,96% | 200,00 |
| 28.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 27.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,08% | - |
| 26.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,41% | - |
| 25.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,25% | - |
| 24.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,59% | - |
| 21.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,87% | - |
| 20.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 3,17% | - |
| 19.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,83% | - |
| 18.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 4,35% | - |
| 17.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 14.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,14% | - |
| 13.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,57% | - |
| 12.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,81% | - |
| 11.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -3,74% | - |
| 10.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,91% | - |
| 07.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,91% | - |
| 06.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 05.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 3,37% | - |
| 04.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,20% | - |
| 03.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 3,31% | - |
| 28.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,14% | - |
| 27.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 26.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,41% | - |
| 25.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,64% | - |
| 24.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,14% | - |
| 21.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,57% | - |
| 20.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,07% | - |
| 19.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,93% | - |
| 18.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 17.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,06% | - |
| 14.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,56% | - |
| 13.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,26% | - |
| 12.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,54% | - |
| 11.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | - |
| 10.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,45% | - |
| 07.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,69% | - |
| 06.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,15% | - |
| 05.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,13% | - |
| 04.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 03.02.2025 | 1,55 | 1,56 | 1,55 | 1,56 | -2,86% | 1.200,00 |
| 31.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,31% | - |
| 30.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,48% | - |
| 29.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 4,38% | 250,00 |
| 28.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 27.01.2025 | 1,55 | 1,55 | 1,53 | 1,55 | -4,55% | 6.212,00 |
| 24.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 2,78% | - |
| 23.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,13% | - |
| 22.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,41% | - |
| 21.01.2025 | 1,55 | 1,56 | 1,55 | 1,56 | 3,45% | 100,00 |
| 20.01.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 17.01.2025 | 1,50 | 1,52 | 1,50 | 1,52 | 0,00% | 150,00 |
| 16.01.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,71% | - |
| 15.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,96% | - |
| 14.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,95% | - |
| 13.01.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -3,88% | - |
| 10.01.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,13% | - |
| 09.01.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,67% | - |
| 08.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,41% | - |
| 07.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 06.01.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,37% | - |
| 03.01.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 3,82% | - |
| 02.01.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 4,12% | - |
| 30.12.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 3,83% | - |
| 27.12.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -1,17% | - |
| 23.12.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,59% | - |
| 20.12.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -1,30% | - |
| 19.12.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 2,07% | - |
| 18.12.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 17.12.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,88% | - |
| 16.12.2024 | 1,37 | 1,38 | 1,37 | 1,38 | 0,15% | 338,00 |
| 13.12.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,29% | - |
| 12.12.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,33% | - |
| 11.12.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -1,31% | - |
| 10.12.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -3,65% | - |
| 09.12.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 2,89% | - |
| 06.12.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 3,74% | - |
| 05.12.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 3,57% | - |
| 04.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 03.12.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 02.12.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -3,20% | - |
| 29.11.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -1,80% | - |
| 28.11.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,37% | - |
| 27.11.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -2,23% | - |
| 26.11.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 4,17% | - |
| 25.11.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,61% | - |
| 22.11.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,08% | 800,00 |
| 21.11.2024 | 1,32 | 1,32 | 1,29 | 1,30 | -0,84% | - |
| 20.11.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -4,65% | - |
| 19.11.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,01% | - |
| 18.11.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,14% | - |
| 15.11.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 2,21% | - |
| 14.11.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -1,74% | - |