1,460€
0,21%
Echtzeit-Aktienkurs Pierre & Vacances S.A.
Bid:
Ask:
Aktienkurse zur Pierre & Vacances S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 05.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,74% | - |
| 04.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 3,60% | - |
| 03.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,27% | - |
| 02.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,28% | - |
| 30.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,14% | - |
| 29.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -6,48% | - |
| 28.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,80% | - |
| 27.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 26.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,13% | - |
| 23.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 22.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -3,92% | - |
| 21.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,91% | - |
| 20.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,18% | - |
| 19.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,53% | - |
| 16.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 15.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,46% | - |
| 14.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,72% | - |
| 13.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 12.05.2025 | 1,50 | 1,50 | 1,49 | 1,49 | 2,48% | 670,00 |
| 09.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,25% | - |
| 08.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,28% | - |
| 07.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,12% | - |
| 06.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 05.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 3,95% | - |
| 02.05.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,01% | - |
| 30.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,02% | - |
| 29.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,43% | - |
| 28.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,68% | - |
| 25.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 3,33% | - |
| 24.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,57% | - |
| 23.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 2,34% | - |
| 22.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,15% | - |
| 17.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 4,05% | - |
| 16.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,15% | - |
| 15.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 14.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,15% | - |
| 11.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 10.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 6,12% | - |
| 09.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -5,21% | - |
| 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% | - |