1,397€
-0,92%
Echtzeit-Aktienkurs Pierre & Vacances S.A.
Bid:
Ask:
Aktienkurse zur Pierre & Vacances S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 1,42 | 1,42 | 1,40 | 1,40 | -0,92% | - |
| 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 |
| 02.08.2024 | 1,35 | 1,36 | 1,31 | 1,32 | -3,08% | 167.358,00 |
| 01.08.2024 | 1,36 | 1,40 | 1,36 | 1,36 | -0,73% | 118.640,00 |
| 31.07.2024 | 1,39 | 1,40 | 1,37 | 1,37 | -1,43% | 107.835,00 |
| 30.07.2024 | 1,36 | 1,41 | 1,35 | 1,39 | 2,20% | 164.290,00 |
| 29.07.2024 | 1,36 | 1,40 | 1,35 | 1,36 | 0,29% | 96.988,00 |
| 26.07.2024 | 1,34 | 1,37 | 1,31 | 1,36 | 2,56% | 154.009,00 |
| 25.07.2024 | 1,39 | 1,39 | 1,29 | 1,33 | -1,92% | 323.709,00 |
| 24.07.2024 | 1,32 | 1,40 | 1,25 | 1,35 | -1,74% | 819.869,00 |
| 23.07.2024 | 1,45 | 1,45 | 1,38 | 1,38 | -4,97% | 279.005,00 |
| 22.07.2024 | 1,45 | 1,47 | 1,42 | 1,45 | 2,70% | 216.939,00 |
| 19.07.2024 | 1,45 | 1,45 | 1,41 | 1,41 | -1,26% | 133.119,00 |
| 18.07.2024 | 1,42 | 1,46 | 1,40 | 1,43 | 1,42% | 172.994,00 |
| 17.07.2024 | 1,40 | 1,42 | 1,40 | 1,41 | 0,72% | 217.345,00 |
| 16.07.2024 | 1,42 | 1,42 | 1,38 | 1,40 | 0,14% | 142.018,00 |
| 15.07.2024 | 1,42 | 1,42 | 1,38 | 1,40 | -0,43% | 90.239,00 |
| 12.07.2024 | 1,41 | 1,43 | 1,38 | 1,40 | -0,57% | 140.488,00 |
| 11.07.2024 | 1,38 | 1,41 | 1,37 | 1,41 | 2,92% | 99.084,00 |
| 10.07.2024 | 1,35 | 1,37 | 1,35 | 1,37 | 1,78% | 51.675,00 |
| 09.07.2024 | 1,37 | 1,37 | 1,34 | 1,35 | -0,74% | 123.538,00 |
| 08.07.2024 | 1,33 | 1,39 | 1,33 | 1,36 | -0,73% | 256.659,00 |
| 05.07.2024 | 1,38 | 1,40 | 1,36 | 1,37 | -0,87% | 177.491,00 |
| 04.07.2024 | 1,38 | 1,39 | 1,37 | 1,38 | 1,03% | 65.846,00 |
| 03.07.2024 | 1,34 | 1,37 | 1,33 | 1,36 | 3,02% | 122.430,00 |
| 02.07.2024 | 1,32 | 1,33 | 1,31 | 1,32 | -0,60% | 99.128,00 |
| 01.07.2024 | 1,33 | 1,36 | 1,32 | 1,33 | 5,88% | 237.060,00 |
| 28.06.2024 | 1,28 | 1,29 | 1,24 | 1,26 | -2,18% | 359.955,00 |
| 27.06.2024 | 1,33 | 1,33 | 1,28 | 1,29 | -3,02% | 320.527,00 |
| 26.06.2024 | 1,37 | 1,37 | 1,32 | 1,33 | -3,77% | 138.523,00 |
| 25.06.2024 | 1,38 | 1,39 | 1,34 | 1,38 | -0,29% | 298.055,00 |
| 24.06.2024 | 1,42 | 1,42 | 1,37 | 1,38 | -2,54% | 175.005,00 |