1,869€
0,05%
Echtzeit-Aktienkurs Pierre & Vacances S.A.
Bid:
Ask:
Aktienkurse zur Pierre & Vacances S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 1,86 | 1,87 | 1,85 | 1,87 | 0,54% | 169.863,00 |
| 23.07.2026 | 1,86 | 1,87 | 1,85 | 1,86 | -0,11% | 96.520,00 |
| 22.07.2026 | 1,86 | 1,87 | 1,85 | 1,86 | 0,00% | 207.320,00 |
| 21.07.2026 | 1,85 | 1,86 | 1,85 | 1,86 | 0,32% | 399.040,00 |
| 20.07.2026 | 1,85 | 1,86 | 1,85 | 1,85 | 0,87% | 560.822,00 |
| 17.07.2026 | 1,83 | 1,85 | 1,83 | 1,84 | -0,11% | 127.986,00 |
| 16.07.2026 | 1,83 | 1,84 | 1,83 | 1,84 | 0,55% | 137.860,00 |
| 15.07.2026 | 1,84 | 1,84 | 1,82 | 1,83 | -0,22% | 57.380,00 |
| 14.07.2026 | 1,82 | 1,84 | 1,81 | 1,83 | 0,66% | 136.414,00 |
| 13.07.2026 | 1,81 | 1,83 | 1,81 | 1,82 | 0,66% | 211.861,00 |
| 10.07.2026 | 1,83 | 1,83 | 1,79 | 1,81 | -0,98% | 432.185,00 |
| 09.07.2026 | 1,82 | 1,83 | 1,82 | 1,83 | 0,44% | 303.446,00 |
| 08.07.2026 | 1,83 | 1,83 | 1,82 | 1,82 | -0,22% | 399.751,00 |
| 07.07.2026 | 1,82 | 1,83 | 1,82 | 1,82 | 0,00% | 7.097.200,00 |
| 06.07.2026 | 1,82 | 1,83 | 1,82 | 1,82 | 0,22% | 227.835,00 |
| 03.07.2026 | 1,83 | 1,83 | 1,82 | 1,82 | -0,11% | 1.328.911,00 |
| 02.07.2026 | 1,83 | 1,84 | 1,82 | 1,82 | 0,33% | 199.625,00 |
| 01.07.2026 | 1,83 | 1,83 | 1,81 | 1,82 | -0,22% | 251.305,00 |
| 30.06.2026 | 1,82 | 1,84 | 1,81 | 1,82 | 0,11% | 251.123,00 |
| 29.06.2026 | 1,83 | 1,84 | 1,81 | 1,82 | 0,11% | 483.345,00 |
| 26.06.2026 | 1,82 | 1,83 | 1,81 | 1,82 | 0,78% | 261.518,00 |
| 25.06.2026 | 1,84 | 1,85 | 1,80 | 1,80 | -2,28% | 1.187.492,00 |
| 24.06.2026 | 1,85 | 1,85 | 1,84 | 1,84 | -0,22% | 615.171,00 |
| 23.06.2026 | 1,86 | 1,87 | 1,83 | 1,85 | -0,65% | 1.426.830,00 |
| 22.06.2026 | 1,84 | 1,88 | 1,81 | 1,86 | 4,85% | 910.242,00 |
| 19.06.2026 | 1,78 | 1,81 | 1,76 | 1,77 | -0,11% | 147.302,00 |
| 18.06.2026 | 1,81 | 1,81 | 1,78 | 1,78 | -1,77% | 207.188,00 |
| 17.06.2026 | 1,80 | 1,81 | 1,78 | 1,81 | 0,44% | 77.936,00 |
| 16.06.2026 | 1,81 | 1,83 | 1,78 | 1,80 | -0,66% | 112.806,00 |
| 15.06.2026 | 1,83 | 1,86 | 1,81 | 1,81 | 0,00% | 115.444,00 |
| 12.06.2026 | 1,79 | 1,83 | 1,79 | 1,81 | 2,37% | 177.233,00 |
| 11.06.2026 | 1,77 | 1,79 | 1,75 | 1,77 | -0,34% | 166.607,00 |
| 10.06.2026 | 1,80 | 1,82 | 1,76 | 1,78 | -0,89% | 201.522,00 |
| 09.06.2026 | 1,81 | 1,81 | 1,78 | 1,79 | -1,10% | 139.863,00 |
| 08.06.2026 | 1,75 | 1,82 | 1,74 | 1,81 | 4,50% | 341.952,00 |
| 05.06.2026 | 1,78 | 1,79 | 1,73 | 1,73 | -2,36% | 226.788,00 |
| 04.06.2026 | 1,73 | 1,80 | 1,73 | 1,78 | 3,14% | 155.127,00 |
| 03.06.2026 | 1,80 | 1,83 | 1,72 | 1,72 | -4,76% | 496.022,00 |
| 02.06.2026 | 1,88 | 1,89 | 1,81 | 1,81 | -3,32% | 429.890,00 |
| 01.06.2026 | 1,96 | 1,96 | 1,86 | 1,87 | -3,91% | 722.972,00 |
| 29.05.2026 | 1,90 | 1,96 | 1,86 | 1,95 | 5,42% | 322.943,00 |
| 28.05.2026 | 1,84 | 1,90 | 1,80 | 1,85 | 0,33% | 202.528,00 |
| 27.05.2026 | 1,82 | 1,86 | 1,82 | 1,84 | 1,32% | 158.828,00 |
| 26.05.2026 | 1,83 | 1,86 | 1,82 | 1,82 | -0,77% | 125.739,00 |
| 25.05.2026 | 1,82 | 1,86 | 1,82 | 1,83 | 0,33% | 118.720,00 |
| 22.05.2026 | 1,80 | 1,83 | 1,80 | 1,82 | 1,45% | 89.858,00 |
| 21.05.2026 | 1,83 | 1,84 | 1,80 | 1,80 | -1,75% | 117.638,00 |
| 20.05.2026 | 1,81 | 1,86 | 1,80 | 1,83 | 0,99% | 123.252,00 |
| 19.05.2026 | 1,84 | 1,85 | 1,80 | 1,81 | -1,20% | 130.808,00 |
| 18.05.2026 | 1,85 | 1,87 | 1,83 | 1,83 | -2,45% | 123.903,00 |
| 15.05.2026 | 1,89 | 1,89 | 1,87 | 1,88 | -0,63% | 112.523,00 |
| 14.05.2026 | 1,88 | 1,91 | 1,86 | 1,89 | 0,53% | 215.313,00 |
| 13.05.2026 | 1,86 | 1,89 | 1,86 | 1,88 | 1,62% | 109.202,00 |
| 12.05.2026 | 1,88 | 1,88 | 1,85 | 1,85 | -2,22% | 119.930,00 |
| 11.05.2026 | 1,92 | 1,93 | 1,88 | 1,89 | -1,15% | 110.181,00 |
| 08.05.2026 | 1,94 | 1,94 | 1,91 | 1,92 | -0,93% | 141.635,00 |
| 07.05.2026 | 1,95 | 1,98 | 1,93 | 1,93 | 0,00% | 140.185,00 |
| 06.05.2026 | 1,93 | 1,97 | 1,92 | 1,93 | 1,90% | 219.162,00 |
| 05.05.2026 | 1,85 | 1,93 | 1,85 | 1,90 | 2,59% | 268.768,00 |
| 04.05.2026 | 1,89 | 1,90 | 1,85 | 1,85 | -0,43% | 154.710,00 |
| 30.04.2026 | 1,83 | 1,87 | 1,82 | 1,86 | 1,09% | 153.631,00 |
| 29.04.2026 | 1,87 | 1,87 | 1,83 | 1,84 | -1,50% | 190.514,00 |
| 28.04.2026 | 1,89 | 1,91 | 1,87 | 1,87 | -1,27% | 118.226,00 |
| 27.04.2026 | 1,90 | 1,91 | 1,88 | 1,89 | -0,53% | 145.007,00 |
| 24.04.2026 | 1,90 | 1,94 | 1,89 | 1,90 | 0,00% | 117.419,00 |
| 23.04.2026 | 1,89 | 1,90 | 1,87 | 1,90 | -0,21% | 103.115,00 |
| 22.04.2026 | 1,93 | 1,94 | 1,89 | 1,90 | -1,65% | 97.255,00 |
| 21.04.2026 | 1,95 | 1,97 | 1,92 | 1,94 | -0,92% | 121.116,00 |
| 20.04.2026 | 1,98 | 1,98 | 1,94 | 1,95 | -1,51% | 107.435,00 |
| 17.04.2026 | 1,94 | 2,00 | 1,93 | 1,98 | 2,16% | 249.864,00 |
| 16.04.2026 | 1,94 | 1,97 | 1,94 | 1,94 | 0,10% | 299.305,00 |
| 15.04.2026 | 1,94 | 1,96 | 1,93 | 1,94 | 1,04% | 390.326,00 |
| 14.04.2026 | 1,86 | 1,94 | 1,86 | 1,92 | 3,23% | 216.357,00 |
| 13.04.2026 | 1,84 | 1,87 | 1,81 | 1,86 | -0,53% | 162.460,00 |
| 10.04.2026 | 1,83 | 1,89 | 1,82 | 1,87 | 2,52% | 213.757,00 |
| 09.04.2026 | 1,80 | 1,84 | 1,80 | 1,82 | 1,33% | 193.426,00 |
| 08.04.2026 | 1,79 | 1,81 | 1,77 | 1,80 | 5,26% | 450.061,00 |
| 07.04.2026 | 1,68 | 1,75 | 1,67 | 1,71 | 3,51% | 261.630,00 |
| 02.04.2026 | 1,64 | 1,67 | 1,63 | 1,65 | -0,60% | 85.082,00 |
| 01.04.2026 | 1,65 | 1,68 | 1,62 | 1,66 | 3,23% | 131.365,00 |
| 31.03.2026 | 1,60 | 1,64 | 1,60 | 1,61 | 1,26% | 98.846,00 |
| 30.03.2026 | 1,60 | 1,61 | 1,58 | 1,59 | -1,00% | 165.655,00 |
| 27.03.2026 | 1,63 | 1,63 | 1,60 | 1,61 | -1,47% | 144.004,00 |
| 26.03.2026 | 1,68 | 1,68 | 1,63 | 1,63 | -2,98% | 107.598,00 |
| 25.03.2026 | 1,69 | 1,71 | 1,67 | 1,68 | 0,48% | 75.796,00 |
| 24.03.2026 | 1,69 | 1,69 | 1,66 | 1,67 | -1,53% | 150.837,00 |
| 23.03.2026 | 1,66 | 1,72 | 1,62 | 1,70 | 1,43% | 358.656,00 |
| 20.03.2026 | 1,70 | 1,72 | 1,67 | 1,67 | -1,06% | 263.898,00 |
| 19.03.2026 | 1,73 | 1,74 | 1,69 | 1,69 | -2,42% | 153.967,00 |
| 18.03.2026 | 1,78 | 1,78 | 1,72 | 1,73 | -1,70% | 156.380,00 |
| 17.03.2026 | 1,69 | 1,77 | 1,69 | 1,76 | 4,13% | 113.518,00 |
| 16.03.2026 | 1,71 | 1,72 | 1,69 | 1,69 | -0,47% | 130.959,00 |
| 13.03.2026 | 1,72 | 1,73 | 1,70 | 1,70 | -0,47% | 102.156,00 |
| 12.03.2026 | 1,76 | 1,76 | 1,71 | 1,71 | -2,84% | 114.951,00 |
| 11.03.2026 | 1,75 | 1,78 | 1,74 | 1,76 | -0,11% | 119.456,00 |
| 10.03.2026 | 1,77 | 1,78 | 1,74 | 1,76 | 1,15% | 120.571,00 |
| 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 |