1,349€
-4,19%
Echtzeit-Aktienkurs Pierre & Vacances S.A.
Bid:
Ask:
Aktienkurse zur Pierre & Vacances S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 1,40 | 1,40 | 1,32 | 1,35 | -4,12% | - |
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 |
11.02.2025 | 1,56 | 1,56 | 1,53 | 1,54 | -1,40% | 162.530,00 |
10.02.2025 | 1,58 | 1,58 | 1,54 | 1,57 | 1,03% | 136.188,00 |
07.02.2025 | 1,52 | 1,56 | 1,52 | 1,55 | 1,44% | 196.009,00 |
06.02.2025 | 1,54 | 1,56 | 1,52 | 1,53 | -1,16% | 226.725,00 |
05.02.2025 | 1,58 | 1,58 | 1,53 | 1,55 | -1,40% | 116.605,00 |
04.02.2025 | 1,58 | 1,59 | 1,55 | 1,57 | -0,51% | 247.332,00 |
03.02.2025 | 1,57 | 1,58 | 1,49 | 1,58 | -1,75% | 262.365,00 |
31.01.2025 | 1,62 | 1,63 | 1,60 | 1,60 | -0,87% | 433.794,00 |
30.01.2025 | 1,67 | 1,67 | 1,62 | 1,62 | -2,18% | 257.988,00 |
29.01.2025 | 1,61 | 1,68 | 1,61 | 1,65 | 2,22% | 450.302,00 |
28.01.2025 | 1,57 | 1,62 | 1,55 | 1,62 | 3,19% | 237.297,00 |
27.01.2025 | 1,53 | 1,58 | 1,53 | 1,57 | 2,89% | 290.268,00 |
24.01.2025 | 1,54 | 1,55 | 1,46 | 1,52 | -6,96% | 834.035,00 |
23.01.2025 | 1,61 | 1,68 | 1,61 | 1,64 | 2,37% | 762.757,00 |
22.01.2025 | 1,59 | 1,61 | 1,58 | 1,60 | 0,50% | 237.411,00 |
21.01.2025 | 1,56 | 1,59 | 1,55 | 1,59 | 2,31% | 173.437,00 |
20.01.2025 | 1,52 | 1,58 | 1,52 | 1,56 | 2,23% | 452.010,00 |
17.01.2025 | 1,52 | 1,52 | 1,50 | 1,52 | 0,40% | 169.437,00 |
16.01.2025 | 1,53 | 1,53 | 1,49 | 1,52 | -0,26% | 123.503,00 |
15.01.2025 | 1,49 | 1,53 | 1,49 | 1,52 | 2,15% | 180.224,00 |
14.01.2025 | 1,47 | 1,50 | 1,45 | 1,49 | 1,64% | 141.091,00 |
13.01.2025 | 1,48 | 1,48 | 1,43 | 1,46 | 0,55% | 181.286,00 |
10.01.2025 | 1,51 | 1,51 | 1,46 | 1,46 | -3,45% | 200.100,00 |
09.01.2025 | 1,52 | 1,53 | 1,51 | 1,51 | -0,13% | 140.856,00 |
08.01.2025 | 1,50 | 1,52 | 1,47 | 1,51 | 0,80% | 293.735,00 |
07.01.2025 | 1,50 | 1,52 | 1,49 | 1,50 | 0,13% | 147.660,00 |
06.01.2025 | 1,51 | 1,52 | 1,49 | 1,50 | 0,13% | 127.220,00 |
03.01.2025 | 1,54 | 1,54 | 1,47 | 1,49 | -2,86% | 212.522,00 |
02.01.2025 | 1,50 | 1,54 | 1,49 | 1,54 | 1,59% | 214.371,00 |
31.12.2024 | 1,47 | 1,52 | 1,47 | 1,51 | 1,47% | 283.215,00 |
30.12.2024 | 1,43 | 1,49 | 1,43 | 1,49 | 4,63% | 309.650,00 |
27.12.2024 | 1,41 | 1,43 | 1,41 | 1,43 | 1,13% | 211.493,00 |
24.12.2024 | 1,41 | 1,43 | 1,41 | 1,41 | 0,43% | 94.990,00 |
23.12.2024 | 1,40 | 1,41 | 1,37 | 1,40 | 1,01% | 156.871,00 |
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 |