77,200€
0,92%
Echtzeit-Aktienkurs Peugeot Invest S.A.
Bid:
Ask:
Aktienkurse zur Peugeot Invest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 76,50 | 77,10 | 76,00 | 77,00 | 0,65% | 3.794,00 |
| 07.08.2025 | 75,00 | 76,70 | 74,80 | 76,50 | 2,00% | 4.950,00 |
| 06.08.2025 | 74,60 | 75,50 | 74,50 | 75,00 | 0,67% | 4.237,00 |
| 05.08.2025 | 74,10 | 74,70 | 73,80 | 74,50 | 1,09% | 2.082,00 |
| 04.08.2025 | 74,50 | 74,60 | 73,70 | 73,70 | -0,54% | 3.594,00 |
| 01.08.2025 | 75,70 | 75,70 | 73,80 | 74,10 | -2,37% | 5.262,00 |
| 31.07.2025 | 76,60 | 76,60 | 75,60 | 75,90 | -0,52% | 5.297,00 |
| 30.07.2025 | 76,40 | 76,90 | 76,10 | 76,30 | -0,13% | 2.828,00 |
| 29.07.2025 | 77,60 | 77,60 | 76,40 | 76,40 | -1,16% | 3.212,00 |
| 28.07.2025 | 78,80 | 79,40 | 76,90 | 77,30 | -0,13% | 3.912,00 |
| 25.07.2025 | 77,50 | 77,80 | 76,60 | 77,40 | -0,77% | 3.111,00 |
| 24.07.2025 | 79,70 | 79,80 | 78,00 | 78,00 | -1,64% | 3.686,00 |
| 23.07.2025 | 77,20 | 79,50 | 77,20 | 79,30 | 2,85% | 6.489,00 |
| 22.07.2025 | 77,20 | 77,40 | 76,70 | 77,10 | -0,52% | 4.569,00 |
| 21.07.2025 | 77,30 | 77,60 | 76,60 | 77,50 | 0,39% | 4.452,00 |
| 18.07.2025 | 77,80 | 77,80 | 76,70 | 77,20 | -0,26% | 3.699,00 |
| 17.07.2025 | 77,10 | 77,80 | 76,50 | 77,40 | 1,44% | 4.723,00 |
| 16.07.2025 | 78,00 | 78,70 | 76,30 | 76,30 | -3,05% | 9.538,00 |
| 15.07.2025 | 79,10 | 79,80 | 78,70 | 78,70 | 0,00% | 3.724,00 |
| 14.07.2025 | 79,20 | 79,20 | 78,00 | 78,70 | -1,38% | 8.260,00 |
| 11.07.2025 | 80,10 | 80,60 | 79,60 | 79,80 | -0,75% | 9.087,00 |
| 10.07.2025 | 79,00 | 81,00 | 79,00 | 80,40 | 2,68% | 12.678,00 |
| 09.07.2025 | 77,40 | 78,70 | 76,50 | 78,30 | 1,42% | 4.651,00 |
| 08.07.2025 | 76,00 | 77,30 | 75,70 | 77,20 | 1,85% | 4.545,00 |
| 07.07.2025 | 75,80 | 76,40 | 75,20 | 75,80 | 0,13% | 5.481,00 |
| 04.07.2025 | 76,20 | 76,20 | 75,20 | 75,70 | -0,79% | 3.884,00 |
| 03.07.2025 | 75,30 | 76,70 | 75,00 | 76,30 | 1,33% | 5.225,00 |
| 02.07.2025 | 74,00 | 75,30 | 73,80 | 75,30 | 2,03% | 11.949,00 |
| 01.07.2025 | 73,90 | 73,90 | 72,80 | 73,80 | 0,27% | 3.201,00 |
| 30.06.2025 | 74,00 | 74,80 | 73,50 | 73,60 | -0,14% | 5.184,00 |
| 27.06.2025 | 72,70 | 73,90 | 72,40 | 73,70 | 1,80% | 5.325,00 |
| 26.06.2025 | 72,80 | 73,30 | 72,20 | 72,40 | -0,41% | 3.733,00 |
| 25.06.2025 | 73,20 | 74,10 | 72,70 | 72,70 | -0,82% | 3.242,00 |
| 24.06.2025 | 73,60 | 74,20 | 73,30 | 73,30 | 1,24% | 3.575,00 |
| 23.06.2025 | 72,20 | 72,60 | 71,60 | 72,40 | 0,00% | 4.998,00 |
| 20.06.2025 | 71,70 | 73,50 | 71,70 | 72,40 | 0,98% | 7.598,00 |
| 19.06.2025 | 72,30 | 72,30 | 71,50 | 71,70 | -0,83% | 2.260,00 |
| 18.06.2025 | 73,40 | 73,40 | 71,90 | 72,30 | -1,36% | 5.139,00 |
| 17.06.2025 | 73,90 | 74,20 | 73,20 | 73,30 | -0,81% | 2.226,00 |
| 16.06.2025 | 73,10 | 74,30 | 73,10 | 73,90 | 1,09% | 1.938,00 |
| 13.06.2025 | 74,50 | 74,50 | 72,70 | 73,10 | -2,66% | 4.639,00 |
| 12.06.2025 | 76,30 | 76,70 | 75,10 | 75,10 | -2,09% | 5.532,00 |
| 11.06.2025 | 75,10 | 76,90 | 75,10 | 76,70 | 2,13% | 3.956,00 |
| 10.06.2025 | 74,20 | 75,30 | 74,00 | 75,10 | 0,67% | 5.250,00 |
| 09.06.2025 | 74,10 | 74,80 | 74,10 | 74,60 | 0,67% | 2.406,00 |
| 06.06.2025 | 74,30 | 74,40 | 73,70 | 74,10 | -0,13% | 3.159,00 |
| 05.06.2025 | 75,40 | 75,80 | 73,60 | 74,20 | -1,33% | 3.389,00 |
| 04.06.2025 | 76,20 | 76,50 | 74,90 | 75,20 | -1,31% | 3.636,00 |
| 03.06.2025 | 74,30 | 76,40 | 73,50 | 76,20 | 2,56% | 4.886,00 |
| 02.06.2025 | 73,50 | 74,50 | 72,30 | 74,30 | 1,23% | 7.563,00 |
| 30.05.2025 | 74,70 | 75,40 | 73,40 | 73,40 | -1,34% | 15.123,00 |
| 29.05.2025 | 74,60 | 75,40 | 74,20 | 74,40 | 0,27% | 3.886,00 |
| 28.05.2025 | 75,60 | 75,60 | 74,20 | 74,20 | -1,59% | 5.704,00 |
| 27.05.2025 | 75,50 | 76,00 | 75,00 | 75,40 | -0,40% | 4.407,00 |
| 26.05.2025 | 75,20 | 76,20 | 75,00 | 75,70 | 2,99% | 11.866,00 |
| 23.05.2025 | 77,10 | 77,10 | 73,00 | 73,50 | -7,66% | 14.288,00 |
| 22.05.2025 | 80,80 | 81,10 | 79,50 | 79,60 | -1,49% | 13.122,00 |
| 21.05.2025 | 81,00 | 81,40 | 80,30 | 80,80 | -0,86% | 10.869,00 |
| 20.05.2025 | 80,80 | 81,50 | 80,20 | 81,50 | 1,62% | 6.899,00 |
| 19.05.2025 | 79,50 | 80,70 | 78,80 | 80,20 | 0,88% | 14.187,00 |
| 16.05.2025 | 79,60 | 80,20 | 79,40 | 79,50 | 0,00% | 5.313,00 |
| 15.05.2025 | 80,30 | 80,30 | 79,40 | 79,50 | -0,75% | 4.145,00 |
| 14.05.2025 | 80,20 | 80,30 | 78,90 | 80,10 | -0,25% | 4.146,00 |
| 13.05.2025 | 79,00 | 80,30 | 78,70 | 80,30 | 1,65% | 4.913,00 |
| 12.05.2025 | 78,20 | 80,40 | 78,20 | 79,00 | 1,28% | 6.817,00 |
| 09.05.2025 | 75,90 | 78,00 | 75,90 | 78,00 | 3,04% | 8.831,00 |
| 08.05.2025 | 74,80 | 75,90 | 74,40 | 75,70 | 2,57% | 4.169,00 |
| 07.05.2025 | 74,00 | 74,70 | 73,20 | 73,80 | 0,00% | 3.779,00 |
| 06.05.2025 | 73,80 | 73,90 | 71,90 | 73,80 | -0,14% | 3.798,00 |
| 05.05.2025 | 74,10 | 74,10 | 73,40 | 73,90 | -0,27% | 2.297,00 |
| 02.05.2025 | 72,80 | 74,30 | 72,20 | 74,10 | 2,07% | 7.402,00 |
| 30.04.2025 | 72,10 | 72,60 | 71,40 | 72,60 | 0,97% | 4.290,00 |
| 29.04.2025 | 71,80 | 72,80 | 71,40 | 71,90 | 0,70% | 3.702,00 |
| 28.04.2025 | 70,80 | 72,10 | 70,80 | 71,40 | 1,42% | 6.014,00 |
| 25.04.2025 | 70,10 | 70,70 | 70,00 | 70,40 | 0,43% | 4.263,00 |
| 24.04.2025 | 68,80 | 70,10 | 68,70 | 70,10 | 1,89% | 3.962,00 |
| 23.04.2025 | 68,10 | 69,80 | 68,10 | 68,80 | 1,93% | 5.137,00 |
| 22.04.2025 | 68,10 | 68,30 | 66,70 | 67,50 | 0,30% | 3.678,00 |
| 17.04.2025 | 67,30 | 67,70 | 66,80 | 67,30 | -0,59% | 7.236,00 |
| 16.04.2025 | 67,40 | 67,70 | 66,50 | 67,70 | -0,15% | 7.777,00 |
| 15.04.2025 | 65,30 | 67,80 | 65,30 | 67,80 | 4,15% | 7.817,00 |
| 14.04.2025 | 65,20 | 65,50 | 64,50 | 65,10 | 2,36% | 3.411,00 |
| 11.04.2025 | 64,80 | 64,80 | 62,30 | 63,60 | -0,78% | 7.015,00 |
| 10.04.2025 | 73,00 | 73,00 | 63,40 | 64,10 | 3,05% | 15.725,00 |
| 09.04.2025 | 63,40 | 63,40 | 61,50 | 62,20 | -4,01% | 7.671,00 |
| 08.04.2025 | 62,60 | 65,50 | 62,30 | 64,80 | 5,54% | 19.265,00 |
| 07.04.2025 | 60,80 | 64,20 | 59,80 | 61,40 | -5,68% | 22.917,00 |
| 04.04.2025 | 68,70 | 68,90 | 63,70 | 65,10 | -5,38% | 12.974,00 |
| 03.04.2025 | 70,00 | 71,00 | 68,50 | 68,80 | -3,10% | 6.411,00 |
| 02.04.2025 | 70,90 | 71,10 | 70,20 | 71,00 | -0,28% | 4.389,00 |
| 01.04.2025 | 70,20 | 71,20 | 69,30 | 71,20 | 2,30% | 8.137,00 |
| 31.03.2025 | 71,40 | 71,50 | 68,60 | 69,60 | -3,33% | 11.723,00 |
| 28.03.2025 | 73,50 | 73,50 | 71,80 | 72,00 | -2,04% | 7.630,00 |
| 27.03.2025 | 73,50 | 74,60 | 72,80 | 73,50 | -1,61% | 8.898,00 |
| 26.03.2025 | 76,50 | 76,60 | 74,50 | 74,70 | -3,24% | 6.674,00 |
| 25.03.2025 | 75,90 | 78,10 | 75,90 | 77,20 | 1,71% | 3.036,00 |
| 24.03.2025 | 77,70 | 77,70 | 75,70 | 75,90 | -2,19% | 4.904,00 |
| 21.03.2025 | 78,40 | 78,40 | 76,80 | 77,60 | -0,26% | 7.948,00 |
| 20.03.2025 | 79,00 | 79,00 | 77,30 | 77,80 | -1,52% | 5.263,00 |
| 19.03.2025 | 78,00 | 79,20 | 77,70 | 79,00 | 1,28% | 7.926,00 |