1,386€
0,29%
Echtzeit-Aktienkurs Pierre & Vacances S.A.
Bid:
Ask:
Aktienkurse zur Pierre & Vacances S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,38 | 1,40 | 1,35 | 1,39 | 0,58% | 302.725,00 |
| 19.12.2024 | 1,40 | 1,41 | 1,38 | 1,38 | -2,26% | 124.611,00 |
| 18.12.2024 | 1,37 | 1,43 | 1,37 | 1,41 | 3,67% | 655.447,00 |
| 17.12.2024 | 1,37 | 1,38 | 1,36 | 1,36 | -0,44% | 687.894,00 |
| 16.12.2024 | 1,39 | 1,39 | 1,37 | 1,37 | -1,30% | 126.501,00 |
| 13.12.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,29% | 1.642.828,00 |
| 12.12.2024 | 1,40 | 1,40 | 1,39 | 1,39 | 0,58% | 117.565,00 |
| 11.12.2024 | 1,38 | 1,40 | 1,36 | 1,38 | 1,02% | 144.148,00 |
| 10.12.2024 | 1,39 | 1,39 | 1,37 | 1,37 | -1,58% | 218.356,00 |
| 09.12.2024 | 1,41 | 1,42 | 1,39 | 1,39 | -1,00% | 294.372,00 |
| 06.12.2024 | 1,40 | 1,41 | 1,36 | 1,41 | 0,43% | 236.965,00 |
| 05.12.2024 | 1,39 | 1,42 | 1,35 | 1,40 | 3,55% | 988.370,00 |
| 04.12.2024 | 1,45 | 1,48 | 1,35 | 1,35 | 3,68% | 705.158,00 |
| 03.12.2024 | 1,28 | 1,32 | 1,27 | 1,30 | 1,09% | 141.190,00 |
| 02.12.2024 | 1,30 | 1,32 | 1,26 | 1,29 | -0,31% | 282.674,00 |
| 29.11.2024 | 1,32 | 1,32 | 1,29 | 1,29 | -2,12% | 116.978,00 |
| 28.11.2024 | 1,33 | 1,34 | 1,31 | 1,32 | -0,60% | 50.464,00 |
| 27.11.2024 | 1,32 | 1,33 | 1,29 | 1,33 | 0,45% | 167.461,00 |
| 26.11.2024 | 1,35 | 1,35 | 1,30 | 1,32 | -2,36% | 99.951,00 |
| 25.11.2024 | 1,30 | 1,36 | 1,29 | 1,36 | 4,47% | 184.941,00 |
| 22.11.2024 | 1,30 | 1,34 | 1,29 | 1,30 | 0,15% | 110.098,00 |
| 21.11.2024 | 1,32 | 1,32 | 1,29 | 1,30 | -1,07% | - |
| 20.11.2024 | 1,32 | 1,35 | 1,30 | 1,31 | -0,46% | 164.461,00 |
| 19.11.2024 | 1,38 | 1,39 | 1,26 | 1,32 | -5,05% | 242.848,00 |
| 18.11.2024 | 1,38 | 1,39 | 1,38 | 1,39 | -0,57% | 62.860,00 |
| 15.11.2024 | 1,40 | 1,40 | 1,39 | 1,39 | -0,43% | 34.069,00 |
| 14.11.2024 | 1,37 | 1,40 | 1,37 | 1,40 | 1,60% | 81.239,00 |
| 13.11.2024 | 1,39 | 1,41 | 1,37 | 1,38 | -0,58% | 90.797,00 |
| 12.11.2024 | 1,41 | 1,42 | 1,39 | 1,39 | -1,56% | 51.732,00 |
| 11.11.2024 | 1,41 | 1,42 | 1,41 | 1,41 | -0,14% | 46.051,00 |
| 08.11.2024 | 1,40 | 1,41 | 1,40 | 1,41 | 0,00% | 68.594,00 |
| 07.11.2024 | 1,42 | 1,43 | 1,41 | 1,41 | -0,98% | 29.494,00 |
| 06.11.2024 | 1,41 | 1,43 | 1,41 | 1,42 | 0,99% | 36.900,00 |
| 05.11.2024 | 1,39 | 1,41 | 1,36 | 1,41 | 1,44% | 106.711,00 |
| 04.11.2024 | 1,38 | 1,40 | 1,37 | 1,39 | -1,42% | 151.642,00 |
| 01.11.2024 | 1,43 | 1,43 | 1,40 | 1,41 | -1,12% | 40.389,00 |
| 31.10.2024 | 1,44 | 1,44 | 1,42 | 1,43 | -0,70% | 81.592,00 |
| 30.10.2024 | 1,42 | 1,44 | 1,41 | 1,44 | 1,27% | 71.225,00 |
| 29.10.2024 | 1,44 | 1,44 | 1,38 | 1,42 | -0,98% | 85.806,00 |
| 28.10.2024 | 1,43 | 1,44 | 1,43 | 1,43 | 0,42% | 44.612,00 |
| 25.10.2024 | 1,41 | 1,43 | 1,40 | 1,43 | 1,13% | 52.085,00 |
| 24.10.2024 | 1,40 | 1,42 | 1,40 | 1,41 | 0,43% | 97.398,00 |
| 23.10.2024 | 1,44 | 1,44 | 1,39 | 1,40 | -1,54% | 166.041,00 |
| 22.10.2024 | 1,43 | 1,43 | 1,42 | 1,43 | 0,14% | 112.720,00 |
| 21.10.2024 | 1,43 | 1,44 | 1,42 | 1,42 | -0,42% | 49.731,00 |
| 18.10.2024 | 1,44 | 1,45 | 1,43 | 1,43 | -0,69% | 88.696,00 |
| 17.10.2024 | 1,41 | 1,44 | 1,41 | 1,44 | 1,69% | 161.182,00 |
| 16.10.2024 | 1,41 | 1,42 | 1,40 | 1,42 | 0,71% | 34.670,00 |
| 15.10.2024 | 1,39 | 1,41 | 1,39 | 1,41 | 1,59% | - |
| 14.10.2024 | 1,42 | 1,42 | 1,38 | 1,38 | -2,54% | 57.663,00 |
| 11.10.2024 | 1,41 | 1,42 | 1,40 | 1,42 | 0,85% | 25.960,00 |
| 10.10.2024 | 1,40 | 1,42 | 1,40 | 1,41 | 0,00% | 41.542,00 |
| 09.10.2024 | 1,38 | 1,43 | 1,37 | 1,41 | 1,88% | 161.145,00 |
| 08.10.2024 | 1,39 | 1,39 | 1,37 | 1,38 | -1,14% | 40.848,00 |
| 07.10.2024 | 1,40 | 1,40 | 1,39 | 1,40 | -0,14% | 63.722,00 |
| 04.10.2024 | 1,37 | 1,40 | 1,37 | 1,40 | 2,19% | 40.076,00 |
| 03.10.2024 | 1,38 | 1,39 | 1,36 | 1,37 | -0,29% | 43.876,00 |
| 02.10.2024 | 1,40 | 1,40 | 1,37 | 1,37 | -1,58% | 70.924,00 |
| 01.10.2024 | 1,42 | 1,42 | 1,37 | 1,40 | -0,99% | 78.367,00 |
| 30.09.2024 | 1,41 | 1,44 | 1,41 | 1,41 | -2,35% | 70.681,00 |
| 27.09.2024 | 1,44 | 1,45 | 1,41 | 1,44 | 0,42% | 62.318,00 |
| 26.09.2024 | 1,42 | 1,45 | 1,42 | 1,44 | 1,99% | 169.959,00 |
| 25.09.2024 | 1,41 | 1,44 | 1,40 | 1,41 | -1,81% | 99.863,00 |
| 24.09.2024 | 1,41 | 1,44 | 1,41 | 1,44 | 0,84% | 71.099,00 |
| 23.09.2024 | 1,43 | 1,43 | 1,40 | 1,42 | 0,56% | 55.508,00 |
| 20.09.2024 | 1,44 | 1,45 | 1,41 | 1,42 | -2,21% | 112.462,00 |
| 19.09.2024 | 1,44 | 1,45 | 1,43 | 1,45 | -0,14% | 48.478,00 |
| 18.09.2024 | 1,44 | 1,45 | 1,43 | 1,45 | 0,14% | 130.551,00 |
| 17.09.2024 | 1,42 | 1,45 | 1,42 | 1,45 | 1,26% | 111.336,00 |
| 16.09.2024 | 1,43 | 1,44 | 1,42 | 1,43 | 0,56% | 61.744,00 |
| 13.09.2024 | 1,38 | 1,43 | 1,38 | 1,42 | 2,75% | 173.566,00 |
| 12.09.2024 | 1,35 | 1,39 | 1,35 | 1,38 | 3,28% | 91.109,00 |
| 11.09.2024 | 1,33 | 1,35 | 1,33 | 1,34 | -0,30% | 37.093,00 |
| 10.09.2024 | 1,36 | 1,37 | 1,30 | 1,34 | -1,75% | 74.253,00 |
| 09.09.2024 | 1,36 | 1,38 | 1,36 | 1,37 | 0,29% | 42.299,00 |
| 06.09.2024 | 1,38 | 1,39 | 1,36 | 1,36 | -1,87% | 68.437,00 |
| 05.09.2024 | 1,39 | 1,39 | 1,36 | 1,39 | 0,00% | 99.129,00 |
| 04.09.2024 | 1,35 | 1,39 | 1,32 | 1,39 | 2,06% | 83.267,00 |
| 03.09.2024 | 1,38 | 1,40 | 1,36 | 1,36 | -2,71% | 66.694,00 |
| 02.09.2024 | 1,40 | 1,40 | 1,37 | 1,40 | 0,43% | 54.157,00 |
| 30.08.2024 | 1,38 | 1,40 | 1,38 | 1,39 | -0,14% | 80.068,00 |
| 29.08.2024 | 1,39 | 1,40 | 1,38 | 1,40 | 0,43% | 86.235,00 |
| 28.08.2024 | 1,38 | 1,39 | 1,37 | 1,39 | 1,31% | 32.143,00 |
| 27.08.2024 | 1,38 | 1,39 | 1,37 | 1,37 | -1,15% | 49.984,00 |
| 26.08.2024 | 1,40 | 1,40 | 1,37 | 1,39 | -0,86% | 46.298,00 |
| 23.08.2024 | 1,39 | 1,41 | 1,39 | 1,40 | 0,72% | 120.173,00 |
| 22.08.2024 | 1,40 | 1,40 | 1,38 | 1,39 | -0,71% | 71.492,00 |
| 21.08.2024 | 1,39 | 1,41 | 1,38 | 1,40 | 1,01% | 147.963,00 |
| 20.08.2024 | 1,35 | 1,39 | 1,35 | 1,39 | 0,73% | 49.658,00 |
| 19.08.2024 | 1,38 | 1,39 | 1,37 | 1,38 | 0,44% | 71.471,00 |
| 16.08.2024 | 1,37 | 1,38 | 1,35 | 1,37 | 0,74% | 100.342,00 |
| 15.08.2024 | 1,34 | 1,37 | 1,33 | 1,36 | 1,34% | 61.119,00 |
| 14.08.2024 | 1,35 | 1,37 | 1,34 | 1,34 | -0,59% | 56.342,00 |
| 13.08.2024 | 1,35 | 1,37 | 1,33 | 1,35 | -0,15% | 87.231,00 |
| 12.08.2024 | 1,34 | 1,38 | 1,33 | 1,35 | 2,11% | 109.672,00 |
| 09.08.2024 | 1,34 | 1,34 | 1,32 | 1,32 | 1,38% | 42.490,00 |
| 08.08.2024 | 1,35 | 1,35 | 1,31 | 1,31 | -2,83% | 41.124,00 |
| 07.08.2024 | 1,30 | 1,35 | 1,30 | 1,34 | 3,38% | 60.211,00 |
| 06.08.2024 | 1,29 | 1,31 | 1,27 | 1,30 | 0,46% | 113.622,00 |
| 05.08.2024 | 1,28 | 1,31 | 1,25 | 1,29 | -2,12% | 313.452,00 |