1,780€
4,71%
Echtzeit-Aktienkurs Pierre & Vacances S.A.
Bid:
Ask:
Aktienkurse zur Pierre & Vacances S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 1,77 | 1,78 | 1,76 | 1,78 | 4,59% | - |
| 09.03.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -3,19% | - |
| 06.03.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,92% | - |
| 05.03.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,93% | - |
| 04.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -1,26% | - |
| 03.03.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -2,68% | - |
| 02.03.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -3,55% | - |
| 27.02.2026 | 1,85 | 1,86 | 1,85 | 1,86 | 2,54% | - |
| 26.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,33% | - |
| 25.02.2026 | 1,80 | 1,81 | 1,80 | 1,81 | -0,55% | 93,00 |
| 24.02.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -1,20% | - |
| 23.02.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 0,44% | - |
| 20.02.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 19.02.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -0,65% | - |
| 18.02.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 2,90% | - |
| 17.02.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 16.02.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 1,47% | - |
| 13.02.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -1,45% | - |
| 12.02.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -2,61% | - |
| 11.02.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 10.02.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 09.02.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 2,02% | - |
| 06.02.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -1,22% | - |
| 05.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,78% | - |
| 04.02.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -2,82% | - |
| 03.02.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 2,44% | - |
| 02.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 30.01.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -0,44% | - |
| 29.01.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -0,33% | - |
| 28.01.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 2,13% | - |
| 27.01.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -2,30% | - |
| 26.01.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,11% | - |
| 23.01.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -0,22% | - |
| 22.01.2026 | 1,84 | 1,84 | 1,83 | 1,83 | -4,09% | 2.200,00 |
| 21.01.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 5,07% | 1.050,00 |
| 20.01.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 1,68% | - |
| 19.01.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -2,40% | - |
| 16.01.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | - |
| 15.01.2026 | 1,89 | 1,89 | 1,85 | 1,85 | -1,91% | 250,00 |
| 14.01.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,75% | - |
| 13.01.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -0,43% | - |
| 12.01.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,75% | - |
| 09.01.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -1,79% | - |
| 08.01.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,32% | - |
| 07.01.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 4,87% | - |
| 06.01.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -2,27% | - |
| 05.01.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -0,11% | - |
| 02.01.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | - |
| 30.12.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 3,60% | - |
| 29.12.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -3,48% | 890,00 |
| 23.12.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 1,88% | - |
| 22.12.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,77% | - |
| 19.12.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,79% | - |
| 18.12.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,00% | - |
| 17.12.2025 | 1,80 | 1,81 | 1,80 | 1,81 | 1,80% | 300,00 |
| 16.12.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -2,21% | - |
| 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% | - |