1,762€
0,40%
Echtzeit-Aktienkurs PIERRE ET VACANC.INH.EO10
Bid:
Ask:
Aktienkurse zur PIERRE ET VACANC.INH.EO10 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.07.2025 | 1,76 | 1,80 | 1,76 | 1,76 | 0,11% | - |
03.07.2025 | 1,73 | 1,76 | 1,72 | 1,76 | 2,44% | 162.354,00 |
02.07.2025 | 1,73 | 1,74 | 1,71 | 1,72 | -0,81% | 193.601,00 |
01.07.2025 | 1,77 | 1,77 | 1,73 | 1,73 | -1,25% | 177.013,00 |
30.06.2025 | 1,79 | 1,80 | 1,75 | 1,75 | 1,27% | 511.643,00 |
27.06.2025 | 1,69 | 1,73 | 1,69 | 1,73 | 2,97% | 241.788,00 |
26.06.2025 | 1,66 | 1,70 | 1,66 | 1,68 | 1,69% | 168.324,00 |
25.06.2025 | 1,68 | 1,69 | 1,65 | 1,65 | -2,93% | 208.689,00 |
24.06.2025 | 1,72 | 1,75 | 1,70 | 1,70 | -0,93% | 320.978,00 |
23.06.2025 | 1,62 | 1,72 | 1,61 | 1,72 | 7,77% | 769.349,00 |
20.06.2025 | 1,55 | 1,60 | 1,55 | 1,60 | 1,40% | 812.935,00 |
19.06.2025 | 1,57 | 1,59 | 1,54 | 1,57 | -0,25% | 217.132,00 |
18.06.2025 | 1,43 | 1,65 | 1,43 | 1,58 | 11,76% | 1.316.456,00 |
17.06.2025 | 1,45 | 1,45 | 1,41 | 1,41 | -2,62% | 82.503,00 |
16.06.2025 | 1,44 | 1,50 | 1,44 | 1,45 | -0,55% | 156.033,00 |
13.06.2025 | 1,44 | 1,46 | 1,42 | 1,46 | -0,68% | 167.181,00 |
12.06.2025 | 1,45 | 1,48 | 1,44 | 1,47 | 1,24% | 78.124,00 |
11.06.2025 | 1,47 | 1,47 | 1,45 | 1,45 | -0,68% | 60.463,00 |
10.06.2025 | 1,48 | 1,48 | 1,45 | 1,46 | -0,95% | 65.172,00 |
09.06.2025 | 1,46 | 1,49 | 1,46 | 1,47 | 0,96% | 65.324,00 |
06.06.2025 | 1,46 | 1,47 | 1,46 | 1,46 | 0,41% | 36.323,00 |
05.06.2025 | 1,49 | 1,49 | 1,45 | 1,45 | -2,02% | 91.760,00 |
04.06.2025 | 1,49 | 1,54 | 1,48 | 1,48 | -0,80% | 243.580,00 |
03.06.2025 | 1,46 | 1,50 | 1,46 | 1,50 | 2,89% | 224.273,00 |
02.06.2025 | 1,45 | 1,47 | 1,43 | 1,45 | 1,54% | 151.608,00 |
30.05.2025 | 1,43 | 1,49 | 1,43 | 1,43 | 0,42% | 251.147,00 |
29.05.2025 | 1,43 | 1,45 | 1,42 | 1,43 | 0,99% | 123.594,00 |
28.05.2025 | 1,50 | 1,50 | 1,35 | 1,41 | -6,24% | 725.012,00 |
27.05.2025 | 1,51 | 1,54 | 1,51 | 1,51 | -0,53% | 84.267,00 |
26.05.2025 | 1,49 | 1,52 | 1,49 | 1,51 | 2,85% | 91.410,00 |
23.05.2025 | 1,49 | 1,50 | 1,46 | 1,47 | -1,08% | 101.101,00 |
22.05.2025 | 1,48 | 1,49 | 1,45 | 1,49 | 0,13% | 130.026,00 |
21.05.2025 | 1,54 | 1,54 | 1,48 | 1,49 | -3,51% | 168.714,00 |
20.05.2025 | 1,56 | 1,56 | 1,53 | 1,54 | -1,16% | 58.865,00 |
19.05.2025 | 1,54 | 1,56 | 1,53 | 1,56 | 0,91% | 117.518,00 |
16.05.2025 | 1,51 | 1,54 | 1,51 | 1,54 | 1,05% | 135.069,00 |
15.05.2025 | 1,55 | 1,55 | 1,52 | 1,53 | -1,55% | 104.140,00 |
14.05.2025 | 1,52 | 1,56 | 1,51 | 1,55 | 2,92% | 245.641,00 |
13.05.2025 | 1,48 | 1,51 | 1,48 | 1,51 | 1,75% | 93.317,00 |
12.05.2025 | 1,48 | 1,50 | 1,47 | 1,48 | 0,14% | 144.119,00 |
09.05.2025 | 1,46 | 1,49 | 1,46 | 1,48 | 1,51% | 100.504,00 |
08.05.2025 | 1,43 | 1,46 | 1,41 | 1,46 | 2,39% | 79.968,00 |
07.05.2025 | 1,42 | 1,43 | 1,41 | 1,42 | -0,28% | 45.917,00 |
06.05.2025 | 1,44 | 1,45 | 1,43 | 1,43 | -1,24% | 50.304,00 |
05.05.2025 | 1,45 | 1,45 | 1,42 | 1,45 | 0,70% | 81.721,00 |
02.05.2025 | 1,39 | 1,44 | 1,39 | 1,44 | 4,06% | 119.386,00 |
30.04.2025 | 1,39 | 1,40 | 1,36 | 1,38 | -0,72% | 124.900,00 |
29.04.2025 | 1,38 | 1,39 | 1,38 | 1,39 | 0,87% | 48.737,00 |
28.04.2025 | 1,41 | 1,42 | 1,38 | 1,38 | -2,27% | 110.147,00 |
25.04.2025 | 1,42 | 1,42 | 1,36 | 1,41 | -1,54% | 264.210,00 |
24.04.2025 | 1,40 | 1,45 | 1,39 | 1,43 | 2,58% | 179.724,00 |
23.04.2025 | 1,39 | 1,41 | 1,39 | 1,40 | 0,14% | 123.527,00 |
22.04.2025 | 1,39 | 1,41 | 1,39 | 1,39 | 0,72% | 59.547,00 |
17.04.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -0,86% | 45.187,00 |
16.04.2025 | 1,37 | 1,40 | 1,36 | 1,40 | 2,65% | 1.288.618,00 |
15.04.2025 | 1,37 | 1,37 | 1,36 | 1,36 | 1,19% | 50.928,00 |
14.04.2025 | 1,33 | 1,36 | 1,33 | 1,34 | 2,60% | 157.709,00 |
11.04.2025 | 1,33 | 1,34 | 1,29 | 1,31 | -1,50% | 103.636,00 |
10.04.2025 | 1,44 | 1,46 | 1,32 | 1,33 | 4,40% | 178.111,00 |
09.04.2025 | 1,32 | 1,32 | 1,26 | 1,27 | -4,21% | 228.646,00 |
08.04.2025 | 1,35 | 1,37 | 1,33 | 1,33 | 0,00% | 123.315,00 |
07.04.2025 | 1,31 | 1,36 | 1,27 | 1,33 | -0,75% | 668.282,00 |
04.04.2025 | 1,39 | 1,40 | 1,31 | 1,34 | -4,83% | 365.193,00 |
03.04.2025 | 1,42 | 1,43 | 1,39 | 1,41 | -2,09% | 210.619,00 |
02.04.2025 | 1,43 | 1,44 | 1,42 | 1,44 | 0,56% | 76.568,00 |
01.04.2025 | 1,44 | 1,45 | 1,41 | 1,43 | -0,83% | 154.061,00 |
31.03.2025 | 1,48 | 1,48 | 1,41 | 1,44 | -3,22% | 201.472,00 |
28.03.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 1,09% | 114.971,00 |
27.03.2025 | 1,49 | 1,49 | 1,45 | 1,47 | -1,07% | 97.823,00 |
26.03.2025 | 1,48 | 1,49 | 1,47 | 1,49 | 0,27% | 70.997,00 |
25.03.2025 | 1,49 | 1,49 | 1,48 | 1,49 | 0,00% | 50.965,00 |
24.03.2025 | 1,50 | 1,51 | 1,48 | 1,49 | -0,93% | 85.513,00 |
21.03.2025 | 1,48 | 1,50 | 1,46 | 1,50 | 0,94% | 218.506,00 |
20.03.2025 | 1,52 | 1,52 | 1,48 | 1,49 | -1,85% | 73.285,00 |
19.03.2025 | 1,47 | 1,52 | 1,46 | 1,51 | 3,13% | 191.446,00 |
18.03.2025 | 1,45 | 1,48 | 1,45 | 1,47 | 1,24% | 107.385,00 |
17.03.2025 | 1,43 | 1,45 | 1,42 | 1,45 | 1,83% | 108.649,00 |
14.03.2025 | 1,38 | 1,43 | 1,38 | 1,42 | 1,71% | 130.880,00 |
13.03.2025 | 1,41 | 1,42 | 1,39 | 1,40 | -1,69% | 210.791,00 |
12.03.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 0,28% | 136.172,00 |
11.03.2025 | 1,45 | 1,45 | 1,41 | 1,42 | -1,93% | 287.758,00 |
10.03.2025 | 1,49 | 1,50 | 1,44 | 1,45 | -2,95% | 282.616,00 |
07.03.2025 | 1,47 | 1,49 | 1,46 | 1,49 | 0,00% | 147.389,00 |
06.03.2025 | 1,52 | 1,53 | 1,47 | 1,49 | -1,19% | 225.172,00 |
05.03.2025 | 1,51 | 1,58 | 1,51 | 1,51 | 0,13% | 202.231,00 |
04.03.2025 | 1,52 | 1,52 | 1,49 | 1,51 | -0,13% | 258.938,00 |
03.03.2025 | 1,50 | 1,54 | 1,49 | 1,51 | 0,80% | 153.071,00 |
28.02.2025 | 1,47 | 1,52 | 1,47 | 1,50 | 0,94% | 496.221,00 |
27.02.2025 | 1,46 | 1,50 | 1,46 | 1,48 | 0,54% | 205.295,00 |
26.02.2025 | 1,48 | 1,48 | 1,46 | 1,48 | 0,14% | 146.854,00 |
25.02.2025 | 1,50 | 1,51 | 1,47 | 1,47 | -1,73% | 626.985,00 |
24.02.2025 | 1,44 | 1,51 | 1,43 | 1,50 | 3,31% | 263.607,00 |
21.02.2025 | 1,45 | 1,46 | 1,44 | 1,45 | 0,14% | 148.908,00 |
20.02.2025 | 1,48 | 1,49 | 1,44 | 1,45 | -2,42% | 224.508,00 |
19.02.2025 | 1,49 | 1,50 | 1,48 | 1,49 | -0,67% | 202.570,00 |
18.02.2025 | 1,52 | 1,54 | 1,50 | 1,50 | -1,71% | 147.112,00 |
17.02.2025 | 1,51 | 1,53 | 1,50 | 1,52 | 0,66% | 228.066,00 |
14.02.2025 | 1,53 | 1,53 | 1,51 | 1,51 | -1,18% | 188.542,00 |
13.02.2025 | 1,55 | 1,56 | 1,53 | 1,53 | -0,26% | 92.217,00 |
12.02.2025 | 1,56 | 1,56 | 1,52 | 1,53 | -0,65% | 111.885,00 |