1,408€
-1,68%
Echtzeit-Aktienkurs Pierre & Vacances S.A.
Bid:
Ask:
Aktienkurse zur Pierre & Vacances S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,43 | 1,43 | 1,37 | 1,41 | -1,54% | - |
| 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 |
| 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 |