51,350€
-4,02%
Echtzeit-Aktienkurs PEUGEOT INVEST S.A. EO 1
Bid:
Ask:
Aktienkurse zur PEUGEOT INVEST S.A. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 53,60 | 54,80 | 51,60 | 51,60 | -3,55% | 11.195,00 |
| 29.09.2026 | 53,50 | 54,10 | 53,20 | 53,50 | 0,56% | 6.090,00 |
| 28.09.2026 | 52,70 | 54,00 | 52,70 | 53,20 | 1,14% | 10.483,00 |
| 25.09.2026 | 51,00 | 53,20 | 51,00 | 52,60 | 3,34% | 6.862,00 |
| 24.09.2026 | 50,00 | 51,60 | 48,80 | 50,90 | 0,79% | 32.747,00 |
| 23.09.2026 | 51,30 | 51,50 | 50,50 | 50,50 | -1,75% | 11.547,00 |
| 22.09.2026 | 52,40 | 52,50 | 51,20 | 51,40 | -1,72% | 5.280,00 |
| 21.09.2026 | 51,10 | 52,70 | 51,10 | 52,30 | 3,16% | 6.626,00 |
| 18.09.2026 | 53,00 | 53,20 | 50,70 | 50,70 | -4,52% | 26.528,00 |
| 17.09.2026 | 53,30 | 53,70 | 52,90 | 53,10 | -0,56% | 8.999,00 |
| 16.09.2026 | 53,90 | 53,90 | 53,20 | 53,40 | -0,74% | 2.958,00 |
| 15.09.2026 | 53,40 | 54,20 | 52,80 | 53,80 | -0,19% | 8.056,00 |
| 14.09.2026 | 54,60 | 54,80 | 53,30 | 53,90 | -1,46% | 6.462,00 |
| 11.09.2026 | 55,70 | 56,00 | 54,50 | 54,70 | -1,80% | 9.396,00 |
| 10.09.2026 | 55,50 | 56,00 | 55,40 | 55,70 | 0,54% | 4.104,00 |
| 09.09.2026 | 55,80 | 56,40 | 55,40 | 55,40 | -1,42% | 6.759,00 |
| 08.09.2026 | 56,00 | 56,60 | 55,80 | 56,20 | 0,90% | 4.657,00 |
| 07.09.2026 | 56,80 | 56,80 | 55,70 | 55,70 | -1,76% | 3.822,00 |
| 04.09.2026 | 57,20 | 57,40 | 56,70 | 56,70 | -0,70% | 5.317,00 |
| 03.09.2026 | 55,80 | 57,10 | 55,70 | 57,10 | 2,51% | 4.817,00 |
| 02.09.2026 | 56,50 | 56,50 | 55,60 | 55,70 | -1,59% | 4.560,00 |
| 01.09.2026 | 56,10 | 56,80 | 55,40 | 56,60 | 0,89% | 7.578,00 |
| 31.08.2026 | 56,20 | 56,60 | 56,10 | 56,10 | 0,00% | 8.658,00 |
| 28.08.2026 | 55,40 | 56,70 | 55,40 | 56,10 | 1,45% | 4.981,00 |
| 27.08.2026 | 55,60 | 55,70 | 55,20 | 55,30 | -0,72% | 4.436,00 |
| 26.08.2026 | 56,40 | 56,80 | 55,70 | 55,70 | -1,07% | 4.474,00 |
| 25.08.2026 | 56,40 | 56,70 | 56,10 | 56,30 | 0,00% | 4.512,00 |
| 24.08.2026 | 56,60 | 56,90 | 56,20 | 56,30 | -0,71% | 3.118,00 |
| 21.08.2026 | 56,60 | 57,20 | 56,40 | 56,70 | 0,00% | 3.027,00 |
| 20.08.2026 | 57,80 | 57,80 | 56,10 | 56,70 | -1,90% | 5.871,00 |
| 19.08.2026 | 56,70 | 57,80 | 56,50 | 57,80 | 1,76% | 4.906,00 |
| 18.08.2026 | 56,80 | 57,00 | 56,30 | 56,80 | -0,18% | 3.760,00 |
| 17.08.2026 | 58,60 | 58,60 | 56,50 | 56,90 | -2,74% | 4.193,00 |
| 14.08.2026 | 57,80 | 58,50 | 57,80 | 58,50 | 1,39% | 3.328,00 |
| 13.08.2026 | 57,30 | 58,00 | 57,30 | 57,70 | 0,87% | 3.944,00 |
| 12.08.2026 | 57,90 | 58,40 | 57,20 | 57,20 | -1,04% | 4.133,00 |
| 11.08.2026 | 57,90 | 58,10 | 57,50 | 57,80 | -0,17% | 3.567,00 |
| 10.08.2026 | 57,50 | 58,00 | 57,10 | 57,90 | 0,70% | 3.557,00 |
| 07.08.2026 | 57,00 | 57,90 | 56,80 | 57,50 | 0,35% | 7.617,00 |
| 06.08.2026 | 57,60 | 57,90 | 57,20 | 57,30 | 0,00% | 3.447,00 |
| 05.08.2026 | 57,60 | 57,70 | 56,90 | 57,30 | -0,35% | 5.381,00 |
| 04.08.2026 | 57,30 | 57,50 | 56,80 | 57,50 | 0,88% | 2.753,00 |
| 03.08.2026 | 56,70 | 57,70 | 56,60 | 57,00 | 0,71% | 4.126,00 |
| 31.07.2026 | 56,60 | 57,30 | 55,90 | 56,60 | 0,00% | 7.862,00 |
| 30.07.2026 | 56,20 | 57,40 | 56,20 | 56,60 | 0,35% | 11.283,00 |
| 29.07.2026 | 55,20 | 56,40 | 54,80 | 56,40 | 2,73% | 6.482,00 |
| 28.07.2026 | 55,70 | 55,80 | 54,40 | 54,90 | -0,18% | 7.161,00 |
| 27.07.2026 | 55,30 | 55,90 | 55,00 | 55,00 | 0,00% | 11.880,00 |
| 24.07.2026 | 55,40 | 56,20 | 55,00 | 55,00 | -0,36% | 8.959,00 |
| 23.07.2026 | 56,60 | 57,00 | 55,20 | 55,20 | -2,30% | 5.034,00 |
| 22.07.2026 | 56,00 | 57,00 | 55,60 | 56,50 | 0,71% | 8.351,00 |
| 21.07.2026 | 55,20 | 56,20 | 54,80 | 56,10 | 1,08% | 7.335,00 |
| 20.07.2026 | 55,70 | 56,10 | 54,90 | 55,50 | 0,54% | 11.496,00 |
| 17.07.2026 | 55,40 | 55,80 | 55,00 | 55,20 | -0,90% | 3.528,00 |
| 16.07.2026 | 56,00 | 56,20 | 55,10 | 55,70 | 0,00% | 6.416,00 |
| 15.07.2026 | 55,10 | 56,20 | 54,70 | 55,70 | 0,72% | 6.512,00 |
| 14.07.2026 | 55,40 | 55,50 | 54,40 | 55,30 | -0,36% | 6.023,00 |
| 13.07.2026 | 55,40 | 55,90 | 55,30 | 55,50 | 0,00% | 2.888,00 |
| 10.07.2026 | 54,50 | 55,60 | 54,50 | 55,50 | 1,65% | 8.986,00 |
| 09.07.2026 | 55,10 | 55,20 | 54,20 | 54,60 | -0,36% | 8.551,00 |
| 08.07.2026 | 56,70 | 56,70 | 54,80 | 54,80 | -4,03% | 8.823,00 |
| 07.07.2026 | 58,30 | 58,50 | 57,00 | 57,10 | -1,89% | 8.208,00 |
| 06.07.2026 | 57,90 | 58,80 | 57,70 | 58,20 | 1,75% | 12.601,00 |
| 03.07.2026 | 56,80 | 57,70 | 56,30 | 57,20 | 1,24% | 11.362,00 |
| 02.07.2026 | 56,70 | 57,20 | 56,10 | 56,50 | 0,00% | 10.664,00 |
| 01.07.2026 | 56,10 | 56,70 | 55,80 | 56,50 | 0,18% | 18.081,00 |
| 30.06.2026 | 55,50 | 56,40 | 55,10 | 56,40 | 2,17% | 14.229,00 |
| 29.06.2026 | 56,40 | 56,80 | 55,20 | 55,20 | -2,30% | 12.424,00 |
| 26.06.2026 | 56,00 | 56,50 | 55,30 | 56,50 | 0,89% | 9.452,00 |
| 25.06.2026 | 56,70 | 56,80 | 56,00 | 56,00 | -1,75% | 6.273,00 |
| 24.06.2026 | 56,80 | 57,00 | 56,30 | 57,00 | 0,18% | 6.178,00 |
| 23.06.2026 | 57,80 | 58,40 | 56,90 | 56,90 | -1,73% | 12.623,00 |
| 22.06.2026 | 58,70 | 59,00 | 57,70 | 57,90 | -1,03% | 6.257,00 |
| 19.06.2026 | 59,00 | 59,50 | 58,20 | 58,50 | -0,51% | 8.800,00 |
| 18.06.2026 | 58,80 | 59,10 | 57,90 | 58,80 | 0,00% | 9.139,00 |
| 17.06.2026 | 59,80 | 59,80 | 58,30 | 58,80 | -2,16% | 8.389,00 |
| 16.06.2026 | 60,10 | 60,80 | 59,30 | 60,10 | 0,33% | 22.354,00 |
| 15.06.2026 | 60,50 | 60,90 | 59,90 | 59,90 | 0,34% | 5.587,00 |
| 12.06.2026 | 59,20 | 60,40 | 59,20 | 59,70 | 1,53% | 8.437,00 |
| 11.06.2026 | 58,80 | 59,20 | 58,20 | 58,80 | -0,34% | 4.668,00 |
| 10.06.2026 | 58,60 | 59,30 | 58,10 | 59,00 | 0,85% | 7.936,00 |
| 09.06.2026 | 59,20 | 59,80 | 58,50 | 58,50 | -1,35% | 5.429,00 |
| 08.06.2026 | 59,50 | 60,40 | 59,10 | 59,30 | -0,67% | 6.544,00 |
| 05.06.2026 | 58,80 | 60,20 | 58,70 | 59,70 | 1,36% | 6.774,00 |
| 04.06.2026 | 59,50 | 59,90 | 58,40 | 58,90 | -1,01% | 9.491,00 |
| 03.06.2026 | 61,00 | 61,00 | 59,50 | 59,50 | -2,78% | 9.631,00 |
| 02.06.2026 | 61,90 | 62,80 | 60,70 | 61,20 | -1,13% | 6.928,00 |
| 01.06.2026 | 63,00 | 63,20 | 61,60 | 61,90 | -1,59% | 5.640,00 |
| 29.05.2026 | 62,70 | 63,60 | 62,70 | 62,90 | 0,16% | 11.113,00 |
| 28.05.2026 | 62,60 | 63,50 | 62,20 | 62,80 | 0,16% | 5.215,00 |
| 27.05.2026 | 62,00 | 63,30 | 62,00 | 62,70 | 1,62% | 6.064,00 |
| 26.05.2026 | 62,60 | 62,60 | 61,00 | 61,70 | -1,75% | 9.216,00 |
| 25.05.2026 | 62,30 | 63,40 | 62,30 | 62,80 | -3,38% | 6.268,00 |
| 22.05.2026 | 64,90 | 65,60 | 64,50 | 65,00 | 0,93% | 6.981,00 |
| 21.05.2026 | 64,20 | 65,50 | 63,80 | 64,40 | -0,77% | 7.606,00 |
| 20.05.2026 | 63,90 | 65,40 | 63,30 | 64,90 | 1,41% | 10.813,00 |
| 19.05.2026 | 62,50 | 64,70 | 62,40 | 64,00 | 1,27% | 32.416,00 |
| 18.05.2026 | 63,70 | 63,80 | 62,50 | 63,20 | -1,40% | 8.636,00 |
| 15.05.2026 | 65,30 | 65,60 | 64,10 | 64,10 | -2,29% | 5.601,00 |
| 14.05.2026 | 65,50 | 65,90 | 65,20 | 65,60 | 0,77% | 2.877,00 |