74,100€
-0,13%
Echtzeit-Aktienkurs Peugeot Invest S.A.
Bid:
Ask:
Aktienkurse zur Peugeot Invest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 77,30 | 78,50 | 76,70 | 78,00 | 1,96% | 8.368,00 |
| 17.03.2025 | 74,50 | 76,50 | 74,50 | 76,50 | 3,24% | 4.947,00 |
| 14.03.2025 | 73,80 | 74,30 | 73,20 | 74,10 | 0,82% | 4.229,00 |
| 13.03.2025 | 74,30 | 74,30 | 72,80 | 73,50 | -1,47% | 3.745,00 |
| 12.03.2025 | 77,00 | 77,00 | 74,00 | 74,60 | 0,95% | 2.799,00 |
| 11.03.2025 | 76,60 | 77,70 | 73,60 | 73,90 | -3,40% | 6.246,00 |
| 10.03.2025 | 77,60 | 77,80 | 76,50 | 76,50 | -1,29% | 4.346,00 |
| 07.03.2025 | 77,30 | 78,20 | 76,50 | 77,50 | -0,51% | 3.790,00 |
| 06.03.2025 | 76,80 | 78,30 | 76,30 | 77,90 | 2,91% | 7.271,00 |
| 05.03.2025 | 73,30 | 76,60 | 73,30 | 75,70 | 4,41% | 9.886,00 |
| 04.03.2025 | 74,30 | 74,30 | 72,00 | 72,50 | -2,95% | 17.083,00 |
| 03.03.2025 | 73,80 | 75,60 | 73,80 | 74,70 | 1,22% | 5.269,00 |
| 28.02.2025 | 72,90 | 73,90 | 72,40 | 73,80 | 0,68% | 14.175,00 |
| 27.02.2025 | 74,00 | 74,00 | 73,10 | 73,30 | -1,48% | 3.489,00 |
| 26.02.2025 | 74,60 | 75,20 | 74,00 | 74,40 | -0,80% | 11.077,00 |
| 25.02.2025 | 74,80 | 75,40 | 74,50 | 75,00 | 0,00% | 3.608,00 |
| 24.02.2025 | 75,90 | 76,00 | 74,90 | 75,00 | -1,06% | 11.122,00 |
| 21.02.2025 | 75,40 | 76,00 | 75,40 | 75,80 | 0,80% | 2.755,00 |
| 20.02.2025 | 74,60 | 75,70 | 74,00 | 75,20 | 2,45% | 7.726,00 |
| 19.02.2025 | 75,50 | 75,80 | 73,40 | 73,40 | -2,78% | 7.769,00 |
| 18.02.2025 | 75,20 | 75,80 | 74,40 | 75,50 | 0,80% | 5.362,00 |
| 17.02.2025 | 74,50 | 75,00 | 74,00 | 74,90 | 1,22% | 5.373,00 |
| 14.02.2025 | 74,20 | 74,90 | 73,90 | 74,00 | -0,13% | 8.001,00 |
| 13.02.2025 | 73,10 | 74,40 | 73,00 | 74,10 | 2,07% | 7.950,00 |
| 12.02.2025 | 72,90 | 73,60 | 72,60 | 72,60 | -0,55% | 5.196,00 |
| 11.02.2025 | 73,10 | 73,30 | 72,60 | 73,00 | -0,14% | 4.035,00 |
| 10.02.2025 | 72,80 | 73,50 | 72,80 | 73,10 | 0,69% | 4.078,00 |
| 07.02.2025 | 73,80 | 74,10 | 72,60 | 72,60 | -1,36% | 6.063,00 |
| 06.02.2025 | 73,50 | 74,00 | 73,30 | 73,60 | 0,68% | 4.188,00 |
| 05.02.2025 | 72,50 | 73,20 | 72,40 | 73,10 | 0,55% | 10.833,00 |
| 04.02.2025 | 72,00 | 72,90 | 70,50 | 72,70 | 2,11% | 5.234,00 |
| 03.02.2025 | 74,20 | 74,20 | 69,60 | 71,20 | -5,07% | 20.525,00 |
| 31.01.2025 | 74,20 | 75,20 | 73,60 | 75,00 | 1,21% | 6.118,00 |
| 30.01.2025 | 71,90 | 74,10 | 71,50 | 74,10 | 3,49% | 21.720,00 |
| 29.01.2025 | 72,50 | 72,50 | 71,20 | 71,60 | -0,69% | 9.524,00 |
| 28.01.2025 | 72,00 | 73,80 | 72,00 | 72,10 | -0,28% | 8.707,00 |
| 27.01.2025 | 71,00 | 72,30 | 71,00 | 72,30 | 1,12% | 4.753,00 |
| 24.01.2025 | 70,90 | 72,50 | 70,50 | 71,50 | 0,70% | 10.205,00 |
| 23.01.2025 | 71,80 | 71,80 | 70,70 | 71,00 | -0,98% | 7.263,00 |
| 22.01.2025 | 71,50 | 72,20 | 71,50 | 71,70 | 0,14% | 5.037,00 |
| 21.01.2025 | 71,80 | 72,20 | 71,50 | 71,60 | -0,69% | 5.693,00 |
| 20.01.2025 | 72,30 | 72,30 | 70,80 | 72,10 | 0,28% | 7.072,00 |
| 17.01.2025 | 70,50 | 72,50 | 70,50 | 71,90 | 1,70% | 14.875,00 |
| 16.01.2025 | 71,00 | 71,10 | 70,20 | 70,70 | 0,28% | 4.419,00 |
| 15.01.2025 | 70,00 | 71,10 | 69,50 | 70,50 | 0,57% | 17.252,00 |