75,300€
Echtzeit-Aktienkurs Peugeot Invest S.A.
Bid:
Ask:
Aktienkurse zur Peugeot Invest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 74,70 | 75,60 | 74,10 | 75,30 | 1,62% | 7.105,00 |
| 16.10.2024 | 74,10 | 74,90 | 73,40 | 74,10 | 0,14% | 8.070,00 |
| 15.10.2024 | 74,30 | 74,45 | 73,45 | 74,00 | -0,27% | - |
| 14.10.2024 | 74,00 | 74,70 | 73,50 | 74,20 | 0,27% | 3.847,00 |
| 11.10.2024 | 73,70 | 74,20 | 73,50 | 74,00 | 0,14% | 4.728,00 |
| 10.10.2024 | 75,00 | 75,10 | 73,90 | 73,90 | -1,73% | 5.381,00 |
| 09.10.2024 | 74,70 | 75,40 | 74,30 | 75,20 | 1,08% | 2.258,00 |
| 08.10.2024 | 74,50 | 74,90 | 73,90 | 74,40 | -0,53% | 6.693,00 |
| 07.10.2024 | 76,50 | 76,50 | 74,80 | 74,80 | -2,22% | 5.604,00 |
| 04.10.2024 | 74,90 | 77,00 | 74,80 | 76,50 | 2,14% | 11.701,00 |
| 03.10.2024 | 77,50 | 77,50 | 74,90 | 74,90 | -3,23% | 9.504,00 |
| 02.10.2024 | 78,40 | 78,40 | 77,30 | 77,40 | -0,51% | 4.067,00 |
| 01.10.2024 | 76,90 | 79,10 | 76,70 | 77,80 | 1,70% | 7.365,00 |
| 30.09.2024 | 80,40 | 80,40 | 76,20 | 76,50 | -7,27% | 25.337,00 |
| 27.09.2024 | 83,50 | 83,50 | 82,30 | 82,50 | -1,08% | 7.732,00 |
| 26.09.2024 | 81,00 | 83,40 | 80,70 | 83,40 | 5,17% | 10.606,00 |
| 25.09.2024 | 76,80 | 81,50 | 76,20 | 79,30 | 4,07% | 19.645,00 |
| 24.09.2024 | 75,00 | 76,20 | 74,90 | 76,20 | 3,67% | 23.931,00 |
| 23.09.2024 | 73,60 | 73,80 | 72,90 | 73,50 | -0,14% | 4.060,00 |
| 20.09.2024 | 76,30 | 76,30 | 73,50 | 73,60 | -3,54% | 8.090,00 |
| 19.09.2024 | 75,90 | 77,00 | 75,80 | 76,30 | 1,46% | 5.654,00 |
| 18.09.2024 | 75,30 | 75,70 | 75,00 | 75,20 | -0,13% | 3.296,00 |
| 17.09.2024 | 74,70 | 75,50 | 74,20 | 75,30 | 1,48% | 5.318,00 |
| 16.09.2024 | 74,40 | 74,70 | 73,30 | 74,20 | -0,40% | 5.591,00 |
| 13.09.2024 | 73,90 | 75,00 | 73,50 | 74,50 | 0,40% | 9.117,00 |
| 12.09.2024 | 74,60 | 74,60 | 73,40 | 74,20 | 1,78% | 12.860,00 |
| 11.09.2024 | 74,20 | 74,80 | 71,50 | 72,90 | -1,88% | 12.181,00 |
| 10.09.2024 | 75,00 | 75,40 | 73,20 | 74,30 | -0,80% | 7.623,00 |
| 09.09.2024 | 75,20 | 76,00 | 74,50 | 74,90 | 0,94% | 3.164,00 |
| 06.09.2024 | 77,70 | 77,70 | 74,20 | 74,20 | -4,38% | 12.529,00 |
| 05.09.2024 | 77,80 | 78,60 | 77,60 | 77,60 | -0,51% | 4.491,00 |
| 04.09.2024 | 76,10 | 78,00 | 75,80 | 78,00 | 1,30% | 8.308,00 |
| 03.09.2024 | 79,20 | 79,40 | 77,00 | 77,00 | -2,90% | 7.157,00 |
| 02.09.2024 | 80,90 | 80,90 | 78,60 | 79,30 | -2,10% | 6.718,00 |
| 30.08.2024 | 81,00 | 81,50 | 80,20 | 81,00 | 0,00% | 6.465,00 |
| 29.08.2024 | 80,10 | 81,30 | 80,00 | 81,00 | 0,62% | 2.658,00 |
| 28.08.2024 | 81,30 | 81,50 | 79,50 | 80,50 | -0,62% | 6.612,00 |
| 27.08.2024 | 83,60 | 83,80 | 81,00 | 81,00 | -2,99% | 4.847,00 |
| 26.08.2024 | 83,00 | 84,40 | 83,00 | 83,50 | 0,24% | 2.469,00 |
| 23.08.2024 | 82,50 | 83,60 | 81,50 | 83,30 | 0,97% | 10.552,00 |
| 22.08.2024 | 83,10 | 83,10 | 82,20 | 82,50 | -0,60% | 3.374,00 |
| 21.08.2024 | 83,50 | 83,50 | 82,60 | 83,00 | -0,60% | 7.752,00 |
| 20.08.2024 | 84,50 | 84,50 | 83,10 | 83,50 | -1,18% | 3.273,00 |
| 19.08.2024 | 84,00 | 84,50 | 83,40 | 84,50 | 0,60% | 3.776,00 |
| 16.08.2024 | 83,70 | 85,00 | 83,30 | 84,00 | 1,08% | 2.878,00 |
| 15.08.2024 | 82,60 | 83,80 | 82,00 | 83,10 | 0,73% | 1.255,00 |
| 14.08.2024 | 82,30 | 83,10 | 82,20 | 82,50 | 0,98% | 1.451,00 |
| 13.08.2024 | 81,40 | 82,00 | 81,20 | 81,70 | 0,74% | 2.269,00 |
| 12.08.2024 | 80,30 | 81,40 | 80,30 | 81,10 | 1,37% | 11.316,00 |
| 09.08.2024 | 80,80 | 81,40 | 79,00 | 80,00 | -0,99% | 4.442,00 |
| 08.08.2024 | 79,90 | 81,70 | 78,40 | 80,80 | 0,87% | 8.007,00 |
| 07.08.2024 | 78,90 | 80,70 | 78,20 | 80,10 | 2,96% | 3.567,00 |
| 06.08.2024 | 78,60 | 79,20 | 77,00 | 77,80 | -1,02% | 3.357,00 |
| 05.08.2024 | 80,00 | 80,00 | 76,70 | 78,60 | -2,48% | 6.803,00 |
| 02.08.2024 | 82,30 | 82,30 | 80,10 | 80,60 | -2,07% | 7.851,00 |
| 01.08.2024 | 83,60 | 83,90 | 82,30 | 82,30 | -1,67% | 5.836,00 |
| 31.07.2024 | 84,80 | 85,10 | 83,70 | 83,70 | -0,48% | 5.524,00 |
| 30.07.2024 | 83,90 | 84,80 | 83,40 | 84,10 | 0,36% | 4.141,00 |
| 29.07.2024 | 85,10 | 85,80 | 83,00 | 83,80 | -1,53% | 6.131,00 |
| 26.07.2024 | 84,80 | 85,40 | 83,80 | 85,10 | 0,35% | 4.817,00 |
| 25.07.2024 | 89,50 | 89,50 | 83,60 | 84,80 | -5,88% | 15.796,00 |
| 24.07.2024 | 90,90 | 90,90 | 90,00 | 90,10 | -0,99% | 2.723,00 |
| 23.07.2024 | 91,60 | 91,80 | 90,40 | 91,00 | -0,66% | 4.002,00 |
| 22.07.2024 | 90,60 | 92,10 | 90,60 | 91,60 | 1,10% | 3.471,00 |
| 19.07.2024 | 92,90 | 92,90 | 90,60 | 90,60 | -2,16% | 5.272,00 |
| 18.07.2024 | 92,10 | 93,30 | 91,80 | 92,60 | 0,87% | 3.285,00 |
| 17.07.2024 | 92,30 | 92,30 | 91,60 | 91,80 | -0,54% | 1.195,00 |
| 16.07.2024 | 93,10 | 93,10 | 91,60 | 92,30 | -1,18% | 2.122,00 |
| 15.07.2024 | 94,60 | 94,90 | 92,60 | 93,40 | -1,27% | 4.591,00 |
| 12.07.2024 | 94,70 | 95,20 | 94,20 | 94,60 | -0,21% | 3.281,00 |
| 11.07.2024 | 94,00 | 94,80 | 93,70 | 94,80 | 1,07% | 4.283,00 |
| 10.07.2024 | 90,70 | 94,20 | 90,70 | 93,80 | 3,42% | 7.270,00 |
| 09.07.2024 | 90,70 | 91,80 | 90,70 | 90,70 | 0,00% | 13.233,00 |
| 08.07.2024 | 91,30 | 93,00 | 90,70 | 90,70 | -2,26% | 5.575,00 |
| 05.07.2024 | 94,10 | 94,30 | 92,60 | 92,80 | -1,28% | 4.272,00 |
| 04.07.2024 | 93,00 | 94,00 | 92,50 | 94,00 | 1,95% | 5.448,00 |
| 03.07.2024 | 90,80 | 93,00 | 90,50 | 92,20 | 1,65% | 8.557,00 |
| 02.07.2024 | 92,30 | 92,30 | 89,50 | 90,70 | 0,00% | 6.600,00 |
| 01.07.2024 | 91,30 | 92,30 | 90,60 | 90,70 | 1,00% | 4.779,00 |
| 28.06.2024 | 91,20 | 91,20 | 89,00 | 89,80 | -1,32% | 5.279,00 |
| 27.06.2024 | 91,50 | 91,60 | 90,20 | 91,00 | -0,98% | 5.099,00 |
| 26.06.2024 | 95,00 | 95,00 | 91,70 | 91,90 | -2,23% | 6.821,00 |
| 25.06.2024 | 95,50 | 95,50 | 94,00 | 94,00 | -1,57% | 5.172,00 |
| 24.06.2024 | 96,00 | 96,40 | 95,20 | 95,50 | -1,14% | 4.059,00 |
| 21.06.2024 | 96,30 | 96,60 | 94,80 | 96,60 | 0,31% | 10.317,00 |
| 20.06.2024 | 96,50 | 96,60 | 95,90 | 96,30 | 0,42% | 2.239,00 |
| 19.06.2024 | 96,90 | 97,60 | 95,90 | 95,90 | -1,03% | 4.399,00 |
| 18.06.2024 | 97,20 | 98,30 | 96,40 | 96,90 | 0,00% | 4.235,00 |
| 17.06.2024 | 96,80 | 98,40 | 95,70 | 96,90 | -0,82% | 6.595,00 |
| 14.06.2024 | 100,40 | 100,60 | 96,80 | 97,70 | -3,84% | 10.080,00 |
| 13.06.2024 | 103,60 | 103,60 | 101,00 | 101,60 | -1,74% | 7.121,00 |
| 12.06.2024 | 103,20 | 103,60 | 101,80 | 103,40 | 0,39% | 2.542,00 |
| 11.06.2024 | 103,60 | 104,60 | 103,00 | 103,00 | -0,58% | 5.914,00 |
| 10.06.2024 | 104,40 | 104,60 | 103,40 | 103,60 | -2,08% | 3.467,00 |
| 07.06.2024 | 106,20 | 106,40 | 105,00 | 105,80 | -0,56% | 4.296,00 |
| 06.06.2024 | 105,60 | 107,40 | 105,60 | 106,40 | -0,93% | 3.211,00 |
| 05.06.2024 | 106,80 | 107,40 | 106,00 | 107,40 | 0,75% | 5.621,00 |
| 04.06.2024 | 105,80 | 106,80 | 105,00 | 106,60 | 0,19% | 5.036,00 |
| 03.06.2024 | 105,00 | 106,60 | 104,80 | 106,40 | 1,14% | 3.670,00 |
| 31.05.2024 | 105,80 | 106,20 | 104,60 | 105,20 | -0,38% | 12.659,00 |