1,577€
2,14%
Echtzeit-Aktienkurs Pierre & Vacances S.A.
Bid:
Ask:
Aktienkurse zur Pierre & Vacances S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.07.2025 | 1,73 | 1,73 | 1,70 | 1,70 | 1,80% | 2.000,00 |
| 25.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,48% | - |
| 24.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 3,84% | - |
| 23.07.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 22.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,12% | - |
| 21.07.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,01% | - |
| 18.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | - |
| 17.07.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,12% | - |
| 16.07.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -3,92% | - |
| 15.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,08% | - |
| 14.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -3,93% | - |
| 11.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,59% | - |
| 10.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 09.07.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,11% | - |
| 08.07.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 4,00% | - |
| 07.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -2,07% | - |
| 04.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,76% | - |
| 03.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 02.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,92% | - |
| 01.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,11% | - |
| 30.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 2,59% | - |
| 27.06.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 3,41% | 6.817,00 |
| 26.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,95% | - |
| 25.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,53% | - |
| 24.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 10,56% | - |
| 23.06.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,25% | - |
| 20.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,90% | - |