1,393€
-2,04%
Echtzeit-Aktienkurs Pierre & Vacances S.A.
Bid:
Ask:
Aktienkurse zur Pierre & Vacances S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 1,41 | 1,42 | 1,38 | 1,39 | -2,04% | 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 |
| 02.08.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,17% | - |
| 01.08.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 31.07.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 2,06% | - |
| 30.07.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,29% | - |
| 29.07.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 2,88% | - |
| 26.07.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -2,08% | - |
| 25.07.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,75% | - |
| 24.07.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -5,25% | - |
| 23.07.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 2,99% | - |
| 22.07.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 19.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,86% | - |
| 18.07.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,14% | - |
| 17.07.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 5,41% | - |
| 16.07.2024 | 1,39 | 1,39 | 1,33 | 1,33 | -4,45% | 3.909,00 |
| 15.07.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,56% | - |
| 12.07.2024 | 1,40 | 1,41 | 1,40 | 1,41 | 3,36% | 3.900,00 |
| 11.07.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,94% | - |
| 10.07.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,89% | - |
| 09.07.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,59% | - |
| 08.07.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -1,02% | - |
| 05.07.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 1,18% | - |
| 04.07.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 3,03% | - |
| 03.07.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,90% | - |
| 02.07.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 6,22% | - |
| 01.07.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 28.06.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -3,02% | - |
| 27.06.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -3,78% | - |
| 26.06.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,29% | - |
| 25.06.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -2,97% | - |
| 24.06.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -3,15% | - |
| 21.06.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 4,29% | 9,00 |
| 20.06.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,28% | - |
| 19.06.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 5,09% | - |
| 18.06.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 3,73% | - |