1,578€
3,00%
Echtzeit-Aktienkurs Pierre & Vacances S.A.
Bid:
Ask:
Aktienkurse zur Pierre & Vacances S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 1,53 | 1,59 | 1,52 | 1,58 | 3,00% | - |
| 02.09.2025 | 1,54 | 1,54 | 1,52 | 1,53 | -0,39% | 132.428,00 |
| 01.09.2025 | 1,56 | 1,57 | 1,53 | 1,54 | -1,54% | 204.226,00 |
| 29.08.2025 | 1,61 | 1,61 | 1,56 | 1,56 | -2,50% | 147.267,00 |
| 28.08.2025 | 1,61 | 1,63 | 1,60 | 1,60 | -0,62% | 113.823,00 |
| 27.08.2025 | 1,64 | 1,65 | 1,60 | 1,61 | -1,35% | 118.735,00 |
| 26.08.2025 | 1,61 | 1,63 | 1,58 | 1,63 | -1,57% | 630.519,00 |
| 25.08.2025 | 1,69 | 1,69 | 1,66 | 1,66 | -1,66% | 88.846,00 |
| 22.08.2025 | 1,66 | 1,69 | 1,66 | 1,69 | 1,69% | 54.395,00 |
| 21.08.2025 | 1,69 | 1,69 | 1,66 | 1,66 | -1,54% | 76.253,00 |
| 20.08.2025 | 1,69 | 1,70 | 1,68 | 1,69 | -0,71% | 127.365,00 |
| 19.08.2025 | 1,69 | 1,70 | 1,68 | 1,70 | 0,95% | 62.698,00 |
| 18.08.2025 | 1,67 | 1,69 | 1,67 | 1,68 | -0,94% | 167.185,00 |
| 15.08.2025 | 1,70 | 1,70 | 1,69 | 1,70 | -0,12% | 290.251,00 |
| 14.08.2025 | 1,70 | 1,71 | 1,69 | 1,70 | 0,12% | 330.715,00 |
| 13.08.2025 | 1,70 | 1,70 | 1,68 | 1,70 | -0,12% | 133.319,00 |
| 12.08.2025 | 1,71 | 1,71 | 1,68 | 1,70 | 0,24% | 101.327,00 |
| 11.08.2025 | 1,71 | 1,71 | 1,69 | 1,70 | -0,59% | 61.450,00 |
| 08.08.2025 | 1,70 | 1,72 | 1,69 | 1,71 | 0,71% | 110.681,00 |
| 07.08.2025 | 1,70 | 1,71 | 1,69 | 1,69 | 0,00% | 126.464,00 |
| 06.08.2025 | 1,69 | 1,70 | 1,67 | 1,69 | 0,12% | 115.661,00 |
| 05.08.2025 | 1,67 | 1,71 | 1,66 | 1,69 | 1,81% | 114.450,00 |
| 04.08.2025 | 1,68 | 1,69 | 1,64 | 1,66 | -0,84% | 107.392,00 |
| 01.08.2025 | 1,72 | 1,72 | 1,67 | 1,68 | -1,53% | 217.242,00 |
| 31.07.2025 | 1,71 | 1,74 | 1,70 | 1,70 | -1,05% | 235.604,00 |
| 30.07.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 1,65% | 81.951,00 |
| 29.07.2025 | 1,69 | 1,72 | 1,68 | 1,69 | -0,47% | 157.314,00 |
| 28.07.2025 | 1,74 | 1,74 | 1,69 | 1,70 | -1,16% | 200.782,00 |
| 25.07.2025 | 1,74 | 1,77 | 1,72 | 1,72 | 2,75% | 520.038,00 |
| 24.07.2025 | 1,70 | 1,70 | 1,65 | 1,67 | 0,12% | 253.619,00 |
| 23.07.2025 | 1,63 | 1,68 | 1,62 | 1,67 | 3,59% | 153.114,00 |
| 22.07.2025 | 1,63 | 1,64 | 1,61 | 1,61 | -0,86% | 154.413,00 |
| 21.07.2025 | 1,62 | 1,65 | 1,60 | 1,63 | 0,49% | 224.278,00 |
| 18.07.2025 | 1,60 | 1,65 | 1,59 | 1,62 | 1,50% | 319.236,00 |
| 17.07.2025 | 1,61 | 1,62 | 1,59 | 1,60 | -0,87% | 229.697,00 |
| 16.07.2025 | 1,62 | 1,63 | 1,61 | 1,61 | -1,11% | 141.756,00 |
| 15.07.2025 | 1,68 | 1,68 | 1,61 | 1,63 | -3,33% | 258.322,00 |
| 14.07.2025 | 1,68 | 1,70 | 1,68 | 1,68 | -0,82% | 122.470,00 |
| 11.07.2025 | 1,73 | 1,74 | 1,69 | 1,70 | -2,30% | 401.542,00 |
| 10.07.2025 | 1,78 | 1,78 | 1,73 | 1,74 | -1,92% | 220.338,00 |
| 09.07.2025 | 1,78 | 1,79 | 1,77 | 1,77 | -0,67% | 141.274,00 |
| 08.07.2025 | 1,79 | 1,79 | 1,76 | 1,78 | 0,68% | 178.710,00 |
| 07.07.2025 | 1,79 | 1,80 | 1,77 | 1,77 | -0,34% | 228.496,00 |
| 04.07.2025 | 1,76 | 1,80 | 1,75 | 1,78 | 1,02% | 306.984,00 |
| 03.07.2025 | 1,73 | 1,76 | 1,72 | 1,76 | 2,44% | 162.354,00 |
| 02.07.2025 | 1,73 | 1,74 | 1,71 | 1,72 | -0,81% | 193.601,00 |
| 01.07.2025 | 1,77 | 1,77 | 1,73 | 1,73 | -1,25% | 177.013,00 |
| 30.06.2025 | 1,79 | 1,80 | 1,75 | 1,75 | 1,27% | 511.643,00 |
| 27.06.2025 | 1,69 | 1,73 | 1,69 | 1,73 | 2,97% | 241.788,00 |
| 26.06.2025 | 1,66 | 1,70 | 1,66 | 1,68 | 1,69% | 168.324,00 |
| 25.06.2025 | 1,68 | 1,69 | 1,65 | 1,65 | -2,93% | 208.689,00 |
| 24.06.2025 | 1,72 | 1,75 | 1,70 | 1,70 | -0,93% | 320.978,00 |
| 23.06.2025 | 1,62 | 1,72 | 1,61 | 1,72 | 7,77% | 769.349,00 |
| 20.06.2025 | 1,55 | 1,60 | 1,55 | 1,60 | 1,40% | 812.935,00 |
| 19.06.2025 | 1,57 | 1,59 | 1,54 | 1,57 | -0,25% | 217.132,00 |
| 18.06.2025 | 1,43 | 1,65 | 1,43 | 1,58 | 11,76% | 1.316.456,00 |
| 17.06.2025 | 1,45 | 1,45 | 1,41 | 1,41 | -2,62% | 82.503,00 |
| 16.06.2025 | 1,44 | 1,50 | 1,44 | 1,45 | -0,55% | 156.033,00 |
| 13.06.2025 | 1,44 | 1,46 | 1,42 | 1,46 | -0,68% | 167.181,00 |
| 12.06.2025 | 1,45 | 1,48 | 1,44 | 1,47 | 1,24% | 78.124,00 |
| 11.06.2025 | 1,47 | 1,47 | 1,45 | 1,45 | -0,68% | 60.463,00 |
| 10.06.2025 | 1,48 | 1,48 | 1,45 | 1,46 | -0,95% | 65.172,00 |
| 09.06.2025 | 1,46 | 1,49 | 1,46 | 1,47 | 0,96% | 65.324,00 |
| 06.06.2025 | 1,46 | 1,47 | 1,46 | 1,46 | 0,41% | 36.323,00 |
| 05.06.2025 | 1,49 | 1,49 | 1,45 | 1,45 | -2,02% | 91.760,00 |
| 04.06.2025 | 1,49 | 1,54 | 1,48 | 1,48 | -0,80% | 243.580,00 |
| 03.06.2025 | 1,46 | 1,50 | 1,46 | 1,50 | 2,89% | 224.273,00 |
| 02.06.2025 | 1,45 | 1,47 | 1,43 | 1,45 | 1,54% | 151.608,00 |
| 30.05.2025 | 1,43 | 1,49 | 1,43 | 1,43 | 0,42% | 251.147,00 |
| 29.05.2025 | 1,43 | 1,45 | 1,42 | 1,43 | 0,99% | 123.594,00 |
| 28.05.2025 | 1,50 | 1,50 | 1,35 | 1,41 | -6,24% | 725.012,00 |
| 27.05.2025 | 1,51 | 1,54 | 1,51 | 1,51 | -0,53% | 84.267,00 |
| 26.05.2025 | 1,49 | 1,52 | 1,49 | 1,51 | 2,85% | 91.410,00 |
| 23.05.2025 | 1,49 | 1,50 | 1,46 | 1,47 | -1,08% | 101.101,00 |
| 22.05.2025 | 1,48 | 1,49 | 1,45 | 1,49 | 0,13% | 130.026,00 |
| 21.05.2025 | 1,54 | 1,54 | 1,48 | 1,49 | -3,51% | 168.714,00 |
| 20.05.2025 | 1,56 | 1,56 | 1,53 | 1,54 | -1,16% | 58.865,00 |
| 19.05.2025 | 1,54 | 1,56 | 1,53 | 1,56 | 0,91% | 117.518,00 |
| 16.05.2025 | 1,51 | 1,54 | 1,51 | 1,54 | 1,05% | 135.069,00 |
| 15.05.2025 | 1,55 | 1,55 | 1,52 | 1,53 | -1,55% | 104.140,00 |
| 14.05.2025 | 1,52 | 1,56 | 1,51 | 1,55 | 2,92% | 245.641,00 |
| 13.05.2025 | 1,48 | 1,51 | 1,48 | 1,51 | 1,75% | 93.317,00 |
| 12.05.2025 | 1,48 | 1,50 | 1,47 | 1,48 | 0,14% | 144.119,00 |
| 09.05.2025 | 1,46 | 1,49 | 1,46 | 1,48 | 1,51% | 100.504,00 |
| 08.05.2025 | 1,43 | 1,46 | 1,41 | 1,46 | 2,39% | 79.968,00 |
| 07.05.2025 | 1,42 | 1,43 | 1,41 | 1,42 | -0,28% | 45.917,00 |
| 06.05.2025 | 1,44 | 1,45 | 1,43 | 1,43 | -1,24% | 50.304,00 |
| 05.05.2025 | 1,45 | 1,45 | 1,42 | 1,45 | 0,70% | 81.721,00 |
| 02.05.2025 | 1,39 | 1,44 | 1,39 | 1,44 | 4,06% | 119.386,00 |
| 30.04.2025 | 1,39 | 1,40 | 1,36 | 1,38 | -0,72% | 124.900,00 |
| 29.04.2025 | 1,38 | 1,39 | 1,38 | 1,39 | 0,87% | 48.737,00 |
| 28.04.2025 | 1,41 | 1,42 | 1,38 | 1,38 | -2,27% | 110.147,00 |
| 25.04.2025 | 1,42 | 1,42 | 1,36 | 1,41 | -1,54% | 264.210,00 |
| 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 |