1,864€
0,43%
Echtzeit-Aktienkurs Pierre & Vacances S.A.
Bid:
Ask:
Aktienkurse zur Pierre & Vacances S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 0,98% | - |
| 23.07.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -0,76% | - |
| 22.07.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,33% | - |
| 21.07.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -0,75% | 4.000,00 |
| 20.07.2026 | 1,82 | 1,86 | 1,82 | 1,86 | 1,20% | 985,00 |
| 17.07.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 1,10% | - |
| 16.07.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -0,66% | - |
| 15.07.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | - |
| 14.07.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 1,69% | - |
| 13.07.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -1,55% | - |
| 10.07.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -0,66% | - |
| 09.07.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -0,11% | - |
| 08.07.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 07.07.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | - |
| 06.07.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -1,21% | - |
| 03.07.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 1,45% | - |
| 02.07.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -1,10% | - |
| 01.07.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,22% | - |
| 30.06.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,33% | - |
| 29.06.2026 | 1,82 | 1,82 | 1,81 | 1,81 | 1,92% | - |
| 26.06.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -3,59% | - |
| 25.06.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 1,88% | - |
| 24.06.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -2,69% | - |
| 23.06.2026 | 1,83 | 1,86 | 1,83 | 1,86 | 0,22% | 30,00 |
| 22.06.2026 | 1,76 | 1,86 | 1,76 | 1,85 | 4,99% | 4.673,00 |
| 19.06.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -1,67% | 10,00 |
| 18.06.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 0,11% | - |
| 17.06.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -1,43% | - |
| 16.06.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -2,78% | 4,00 |
| 15.06.2026 | 1,84 | 1,87 | 1,84 | 1,87 | 3,09% | 2.500,00 |
| 12.06.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 3,89% | - |
| 11.06.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -3,43% | - |
| 10.06.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,78% | - |
| 09.06.2026 | 1,78 | 1,79 | 1,78 | 1,79 | 0,79% | 226,00 |
| 08.06.2026 | 1,71 | 1,78 | 1,71 | 1,78 | 0,34% | 565,00 |
| 05.06.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 5,72% | - |
| 04.06.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -6,47% | - |
| 03.06.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -2,92% | - |
| 02.06.2026 | 1,86 | 1,86 | 1,85 | 1,85 | -2,74% | 300,00 |
| 01.06.2026 | 1,94 | 1,94 | 1,90 | 1,90 | -1,86% | 18.794,00 |
| 29.05.2026 | 1,90 | 1,94 | 1,90 | 1,94 | 7,68% | 300,00 |
| 28.05.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -0,22% | - |
| 27.05.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -0,33% | - |
| 26.05.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,74% | - |
| 25.05.2026 | 1,83 | 1,84 | 1,83 | 1,84 | 2,22% | - |
| 22.05.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -0,11% | - |
| 21.05.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,78% | - |
| 20.05.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -1,65% | 250,00 |
| 19.05.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -1,62% | - |
| 18.05.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -1,39% | - |
| 15.05.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -0,85% | - |
| 14.05.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 1,61% | - |
| 13.05.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -0,32% | - |
| 12.05.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -3,01% | - |
| 11.05.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 0,31% | - |
| 08.05.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -0,21% | - |
| 07.05.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -0,93% | 250,00 |
| 06.05.2026 | 1,90 | 1,94 | 1,90 | 1,94 | 3,97% | 1,00 |
| 05.05.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,32% | - |
| 04.05.2026 | 1,84 | 1,90 | 1,84 | 1,86 | 1,86% | 55,00 |
| 30.04.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -1,93% | - |
| 29.04.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -1,38% | - |
| 28.04.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,32% | - |
| 27.04.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 1,95% | - |
| 24.04.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -1,91% | - |
| 23.04.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -1,98% | - |
| 22.04.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -1,03% | - |
| 21.04.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 0,10% | - |
| 20.04.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -0,31% | - |
| 17.04.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 0,21% | - |
| 16.04.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 2,21% | - |
| 15.04.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 2,48% | - |
| 14.04.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 1,20% | - |
| 13.04.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | - |
| 10.04.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 1,91% | - |
| 09.04.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -0,67% | - |
| 08.04.2026 | 1,80 | 1,80 | 1,79 | 1,79 | 6,43% | 1.000,00 |
| 07.04.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | 850,00 |
| 02.04.2026 | 1,63 | 1,70 | 1,63 | 1,70 | 2,78% | 850,00 |
| 01.04.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 4,82% | - |
| 31.03.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,88% | - |
| 30.03.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -1,73% | 200,00 |
| 27.03.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -1,58% | - |
| 26.03.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -2,72% | - |
| 25.03.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 24.03.2026 | 1,68 | 1,68 | 1,67 | 1,67 | 2,83% | - |
| 23.03.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -3,56% | - |
| 20.03.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -2,09% | - |
| 19.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -2,38% | - |
| 18.03.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 5,50% | - |
| 17.03.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 16.03.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,23% | - |
| 13.03.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -2,51% | - |
| 12.03.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 11.03.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | - |
| 10.03.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 4,12% | - |
| 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% | - |