1,772€
Echtzeit-Aktienkurs PIERRE ET VACANC.INH.EO10
Bid:
Ask:
Aktienkurse zur PIERRE ET VACANC.INH.EO10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,71 | 1,75 | 1,69 | 1,74 | -1,69% | 375.216,00 |
| 06.03.2026 | 1,76 | 1,79 | 1,75 | 1,77 | 0,80% | 197.004,00 |
| 05.03.2026 | 1,75 | 1,78 | 1,74 | 1,76 | 0,80% | 145.564,00 |
| 04.03.2026 | 1,71 | 1,76 | 1,71 | 1,74 | 3,07% | 157.622,00 |
| 03.03.2026 | 1,74 | 1,76 | 1,66 | 1,69 | -5,16% | 444.537,00 |
| 02.03.2026 | 1,80 | 1,83 | 1,71 | 1,78 | -3,57% | 380.815,00 |
| 27.02.2026 | 1,86 | 1,88 | 1,85 | 1,85 | -0,75% | 177.748,00 |
| 26.02.2026 | 1,82 | 1,87 | 1,82 | 1,86 | 1,75% | 163.797,00 |
| 25.02.2026 | 1,80 | 1,85 | 1,80 | 1,83 | 2,12% | 114.269,00 |
| 24.02.2026 | 1,83 | 1,83 | 1,79 | 1,79 | -1,54% | 160.664,00 |
| 23.02.2026 | 1,84 | 1,85 | 1,82 | 1,82 | -1,19% | 141.979,00 |
| 20.02.2026 | 1,84 | 1,87 | 1,83 | 1,84 | 0,33% | 155.062,00 |
| 19.02.2026 | 1,85 | 1,86 | 1,84 | 1,84 | -0,65% | 112.831,00 |
| 18.02.2026 | 1,87 | 1,87 | 1,82 | 1,85 | -0,32% | 168.583,00 |
| 17.02.2026 | 1,80 | 1,86 | 1,80 | 1,86 | 3,00% | 649.917,00 |
| 16.02.2026 | 1,80 | 1,83 | 1,79 | 1,80 | 0,33% | 165.801,00 |
| 13.02.2026 | 1,79 | 1,80 | 1,78 | 1,80 | 0,34% | 132.700,00 |
| 12.02.2026 | 1,81 | 1,82 | 1,79 | 1,79 | -0,11% | 193.817,00 |
| 11.02.2026 | 1,87 | 1,88 | 1,78 | 1,79 | -4,58% | 242.413,00 |
| 10.02.2026 | 1,84 | 1,88 | 1,82 | 1,88 | 2,18% | 254.408,00 |
| 09.02.2026 | 1,82 | 1,84 | 1,81 | 1,84 | 1,43% | 158.623,00 |
| 06.02.2026 | 1,81 | 1,82 | 1,77 | 1,81 | 0,44% | 162.690,00 |
| 05.02.2026 | 1,82 | 1,83 | 1,79 | 1,80 | -0,88% | 167.894,00 |
| 04.02.2026 | 1,79 | 1,83 | 1,78 | 1,82 | 1,11% | 192.731,00 |
| 03.02.2026 | 1,86 | 1,86 | 1,79 | 1,80 | -2,49% | 204.070,00 |
| 02.02.2026 | 1,81 | 1,85 | 1,80 | 1,85 | 1,88% | 178.703,00 |
| 30.01.2026 | 1,82 | 1,82 | 1,80 | 1,81 | 0,22% | 248.623,00 |
| 29.01.2026 | 1,82 | 1,83 | 1,81 | 1,81 | -0,39% | 217.911,00 |
| 28.01.2026 | 1,84 | 1,84 | 1,79 | 1,82 | -1,36% | - |
| 27.01.2026 | 1,79 | 1,86 | 1,79 | 1,84 | 2,56% | 397.544,00 |
| 26.01.2026 | 1,85 | 1,86 | 1,79 | 1,79 | -2,71% | 566.865,00 |
| 23.01.2026 | 1,83 | 1,85 | 1,82 | 1,84 | 1,65% | 249.618,00 |
| 22.01.2026 | 1,87 | 1,87 | 1,80 | 1,81 | 0,22% | 331.171,00 |
| 21.01.2026 | 1,92 | 2,00 | 1,79 | 1,81 | -3,93% | 1.016.049,00 |
| 20.01.2026 | 1,82 | 1,91 | 1,79 | 1,88 | 2,28% | 322.398,00 |
| 19.01.2026 | 1,80 | 1,85 | 1,77 | 1,84 | -0,11% | 352.131,00 |
| 16.01.2026 | 1,84 | 1,85 | 1,81 | 1,84 | -0,32% | 325.240,00 |
| 15.01.2026 | 1,88 | 1,88 | 1,84 | 1,85 | -2,01% | 153.445,00 |
| 14.01.2026 | 1,90 | 1,91 | 1,88 | 1,89 | -0,21% | 571.821,00 |
| 13.01.2026 | 1,89 | 1,91 | 1,87 | 1,89 | 0,32% | 121.219,00 |
| 12.01.2026 | 1,89 | 1,90 | 1,86 | 1,89 | 0,11% | 305.242,00 |
| 09.01.2026 | 1,89 | 1,89 | 1,87 | 1,88 | 0,11% | 132.340,00 |
| 08.01.2026 | 1,91 | 1,91 | 1,87 | 1,88 | -1,88% | 955.059,00 |
| 07.01.2026 | 1,92 | 1,94 | 1,90 | 1,92 | 0,52% | 420.272,00 |
| 06.01.2026 | 1,83 | 1,92 | 1,82 | 1,91 | 4,72% | 320.573,00 |
| 05.01.2026 | 1,85 | 1,86 | 1,79 | 1,82 | -1,73% | 383.676,00 |
| 02.01.2026 | 1,88 | 1,88 | 1,85 | 1,85 | -0,86% | 121.683,00 |
| 31.12.2025 | 1,88 | 1,90 | 1,86 | 1,87 | -0,11% | 88.819,00 |
| 30.12.2025 | 1,83 | 1,89 | 1,83 | 1,87 | 1,19% | 272.663,00 |
| 29.12.2025 | 1,84 | 1,86 | 1,84 | 1,85 | 0,54% | 214.250,00 |
| 24.12.2025 | 1,83 | 1,85 | 1,83 | 1,84 | 0,22% | 67.137,00 |
| 23.12.2025 | 1,83 | 1,86 | 1,83 | 1,84 | 0,11% | 386.955,00 |
| 22.12.2025 | 1,82 | 1,84 | 1,78 | 1,83 | 0,99% | 202.625,00 |
| 19.12.2025 | 1,82 | 1,83 | 1,82 | 1,82 | 0,11% | 223.884,00 |
| 18.12.2025 | 1,79 | 1,83 | 1,79 | 1,81 | 1,57% | 151.968,00 |
| 17.12.2025 | 1,79 | 1,81 | 1,78 | 1,79 | -0,22% | 96.572,00 |
| 16.12.2025 | 1,80 | 1,82 | 1,78 | 1,79 | -1,32% | 123.306,00 |
| 15.12.2025 | 1,84 | 1,86 | 1,81 | 1,81 | -0,55% | 581.123,00 |
| 12.12.2025 | 1,79 | 1,85 | 1,78 | 1,82 | 1,22% | 551.491,00 |
| 11.12.2025 | 1,77 | 1,82 | 1,76 | 1,80 | 3,80% | 256.385,00 |
| 10.12.2025 | 1,76 | 1,76 | 1,73 | 1,74 | -1,48% | 112.792,00 |
| 09.12.2025 | 1,77 | 1,77 | 1,73 | 1,76 | -1,34% | 369.652,00 |
| 08.12.2025 | 1,78 | 1,84 | 1,75 | 1,79 | -0,89% | 514.715,00 |
| 05.12.2025 | 1,68 | 1,83 | 1,65 | 1,80 | 8,16% | 1.391.201,00 |
| 04.12.2025 | 1,65 | 1,71 | 1,60 | 1,67 | 8,18% | 1.240.615,00 |
| 03.12.2025 | 1,56 | 1,58 | 1,54 | 1,54 | -0,77% | 230.101,00 |
| 02.12.2025 | 1,56 | 1,58 | 1,55 | 1,55 | -0,51% | 210.007,00 |
| 01.12.2025 | 1,58 | 1,58 | 1,54 | 1,56 | -1,39% | 264.698,00 |
| 28.11.2025 | 1,58 | 1,59 | 1,56 | 1,58 | 0,76% | 208.933,00 |
| 27.11.2025 | 1,55 | 1,57 | 1,55 | 1,57 | 1,16% | 268.219,00 |
| 26.11.2025 | 1,55 | 1,55 | 1,52 | 1,55 | 0,52% | 214.447,00 |
| 25.11.2025 | 1,53 | 1,57 | 1,51 | 1,54 | 1,05% | 288.717,00 |
| 24.11.2025 | 1,51 | 1,54 | 1,51 | 1,53 | 0,79% | 229.298,00 |
| 21.11.2025 | 1,53 | 1,53 | 1,51 | 1,52 | -1,30% | 181.885,00 |
| 20.11.2025 | 1,54 | 1,56 | 1,52 | 1,54 | 0,52% | 168.621,00 |
| 19.11.2025 | 1,54 | 1,54 | 1,52 | 1,53 | -0,78% | 191.323,00 |
| 18.11.2025 | 1,57 | 1,57 | 1,52 | 1,54 | -1,66% | 157.769,00 |
| 17.11.2025 | 1,59 | 1,59 | 1,56 | 1,57 | -0,89% | 209.549,00 |
| 14.11.2025 | 1,57 | 1,58 | 1,56 | 1,58 | 0,38% | 137.959,00 |
| 13.11.2025 | 1,60 | 1,62 | 1,56 | 1,57 | -1,63% | 196.864,00 |
| 12.11.2025 | 1,61 | 1,61 | 1,59 | 1,60 | -0,50% | 103.513,00 |
| 11.11.2025 | 1,59 | 1,61 | 1,59 | 1,61 | 1,52% | 51.538,00 |
| 10.11.2025 | 1,58 | 1,60 | 1,57 | 1,58 | 1,41% | 93.276,00 |
| 07.11.2025 | 1,54 | 1,58 | 1,54 | 1,56 | 1,43% | 93.643,00 |
| 06.11.2025 | 1,55 | 1,56 | 1,53 | 1,54 | -1,72% | 90.638,00 |
| 05.11.2025 | 1,56 | 1,58 | 1,55 | 1,57 | 0,19% | - |
| 04.11.2025 | 1,59 | 1,59 | 1,55 | 1,56 | -2,86% | 211.574,00 |
| 03.11.2025 | 1,63 | 1,63 | 1,60 | 1,61 | -0,98% | 98.398,00 |
| 31.10.2025 | 1,62 | 1,63 | 1,61 | 1,63 | 0,25% | 108.183,00 |
| 30.10.2025 | 1,61 | 1,64 | 1,61 | 1,62 | 0,50% | 93.484,00 |
| 29.10.2025 | 1,64 | 1,64 | 1,61 | 1,61 | -1,47% | 131.120,00 |
| 28.10.2025 | 1,66 | 1,66 | 1,62 | 1,64 | -1,80% | 161.481,00 |
| 27.10.2025 | 1,67 | 1,68 | 1,66 | 1,67 | 0,36% | 227.251,00 |
| 24.10.2025 | 1,65 | 1,68 | 1,58 | 1,66 | -2,24% | 727.253,00 |
| 23.10.2025 | 1,69 | 1,71 | 1,65 | 1,70 | 0,47% | 324.604,00 |
| 22.10.2025 | 1,71 | 1,73 | 1,69 | 1,69 | -1,40% | 429.685,00 |
| 21.10.2025 | 1,71 | 1,72 | 1,69 | 1,72 | 0,94% | 253.359,00 |
| 20.10.2025 | 1,69 | 1,72 | 1,65 | 1,70 | 2,04% | 500.531,00 |
| 17.10.2025 | 1,67 | 1,68 | 1,64 | 1,67 | -0,12% | 63.727,00 |
| 16.10.2025 | 1,64 | 1,68 | 1,64 | 1,67 | 0,97% | 156.931,00 |