1,390€
0,58%
Echtzeit-Aktienkurs Pierre & Vacances S.A.
Bid:
Ask:
Aktienkurse zur Pierre & Vacances S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.11.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,14% | - |
| 12.11.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 11.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,14% | - |
| 08.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,84% | - |
| 07.11.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,14% | - |
| 06.11.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 2,74% | - |
| 05.11.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,84% | - |
| 04.11.2024 | 1,40 | 1,41 | 1,40 | 1,41 | -0,70% | 1.063,00 |
| 01.11.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,42% | - |
| 31.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,85% | - |
| 30.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,84% | - |
| 29.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,85% | - |
| 28.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,00% | - |
| 25.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,29% | - |
| 24.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,43% | - |
| 23.10.2024 | 1,42 | 1,42 | 1,40 | 1,40 | -1,13% | 1.500,00 |
| 22.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,14% | - |
| 21.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,98% | - |
| 18.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,99% | - |
| 17.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,29% | - |
| 16.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 1,01% | - |
| 15.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -2,39% | - |
| 14.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,00% | - |
| 11.10.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 10.10.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,88% | - |
| 09.10.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,58% | - |
| 08.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,00% | - |
| 07.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 2,94% | - |
| 04.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 03.10.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,29% | - |
| 02.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,28% | - |
| 01.10.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,81% | - |
| 30.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,14% | - |
| 27.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 2,28% | - |
| 26.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -2,09% | - |
| 25.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,56% | - |
| 24.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,13% | - |
| 23.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -2,08% | - |
| 20.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,41% | - |
| 19.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 2,55% | - |
| 18.09.2024 | 1,44 | 1,44 | 1,41 | 1,41 | -1,81% | 11.030,00 |
| 17.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 16.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 2,46% | - |
| 13.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 2,37% | - |
| 12.09.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,15% | - |
| 11.09.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,61% | - |
| 10.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,18% | - |
| 09.09.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,74% | - |
| 06.09.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -0,86% | 350,00 |
| 05.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 2,81% | - |
| 04.09.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,29% | - |
| 03.09.2024 | 1,40 | 1,40 | 1,36 | 1,36 | -2,87% | 460,00 |
| 02.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 30.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 29.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,32% | - |
| 28.08.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,16% | - |
| 27.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 26.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,16% | - |
| 23.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,29% | - |
| 22.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 1,16% | - |
| 21.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,29% | - |
| 20.08.2024 | 1,37 | 1,38 | 1,37 | 1,38 | -0,43% | 150,00 |
| 19.08.2024 | 1,36 | 1,38 | 1,36 | 1,38 | 1,92% | 2.171,00 |
| 16.08.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 1,19% | - |
| 15.08.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 14.08.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,96% | - |
| 13.08.2024 | 1,34 | 1,34 | 1,32 | 1,32 | 0,15% | 10.000,00 |
| 12.08.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,23% | - |
| 09.08.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -1,21% | - |
| 08.08.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,23% | - |
| 07.08.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,62% | - |
| 06.08.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,88% | - |
| 05.08.2024 | 1,31 | 1,31 | 1,27 | 1,27 | -5,91% | 25.260,00 |