1,773€
0,68%
Echtzeit-Aktienkurs PIERRE ET VACANC.INH.EO10
Bid:
Ask:
Aktienkurse zur PIERRE ET VACANC.INH.EO10 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.07.2025 | 1,76 | 1,80 | 1,75 | 1,77 | 0,74% | - |
03.07.2025 | 1,72 | 1,77 | 1,72 | 1,76 | 2,44% | - |
02.07.2025 | 1,74 | 1,75 | 1,72 | 1,72 | -0,98% | - |
01.07.2025 | 1,76 | 1,76 | 1,73 | 1,74 | -1,14% | - |
30.06.2025 | 1,76 | 1,80 | 1,75 | 1,76 | -0,17% | - |
27.06.2025 | 1,69 | 1,76 | 1,69 | 1,76 | 4,21% | - |
26.06.2025 | 1,66 | 1,70 | 1,66 | 1,69 | 1,99% | - |
25.06.2025 | 1,71 | 1,71 | 1,65 | 1,66 | -3,10% | - |
24.06.2025 | 1,75 | 1,76 | 1,70 | 1,71 | -1,39% | - |
23.06.2025 | 1,59 | 1,73 | 0,00 | 1,73 | 9,21% | 3.000,00 |
20.06.2025 | 1,58 | 1,60 | 1,55 | 1,59 | 0,89% | - |
19.06.2025 | 1,58 | 1,59 | 1,55 | 1,57 | -0,38% | - |
18.06.2025 | 1,42 | 1,64 | 1,41 | 1,58 | 11,68% | 2.720,00 |
17.06.2025 | 1,45 | 1,45 | 1,41 | 1,41 | -2,55% | - |
16.06.2025 | 1,46 | 1,49 | 1,45 | 1,45 | -0,34% | - |
13.06.2025 | 1,44 | 1,46 | 1,43 | 1,46 | -1,02% | - |
12.06.2025 | 1,45 | 1,48 | 1,44 | 1,47 | 1,45% | - |
11.06.2025 | 1,45 | 1,47 | 1,44 | 1,45 | -0,89% | - |
10.06.2025 | 1,47 | 1,48 | 1,46 | 1,46 | -0,41% | - |
09.06.2025 | 1,46 | 1,49 | 1,46 | 1,47 | 0,48% | - |
06.06.2025 | 1,45 | 1,47 | 1,45 | 1,46 | 0,83% | - |
05.06.2025 | 1,49 | 1,49 | 1,45 | 1,45 | -2,29% | - |
04.06.2025 | 1,50 | 1,53 | 1,48 | 1,48 | -1,13% | - |
03.06.2025 | 1,46 | 1,50 | 1,46 | 1,50 | 2,60% | - |
02.06.2025 | 1,44 | 1,47 | 1,43 | 1,46 | 1,11% | - |
30.05.2025 | 1,43 | 1,48 | 1,42 | 1,45 | 1,26% | - |
29.05.2025 | 1,43 | 1,45 | 1,42 | 1,43 | 0,99% | - |
28.05.2025 | 1,51 | 1,55 | 1,35 | 1,41 | -6,79% | - |
27.05.2025 | 1,51 | 1,54 | 1,51 | 1,52 | 0,20% | - |
26.05.2025 | 1,50 | 1,52 | 1,48 | 1,51 | 2,85% | - |
23.05.2025 | 1,49 | 1,50 | 1,46 | 1,47 | -1,08% | - |
22.05.2025 | 1,48 | 1,49 | 1,47 | 1,49 | 0,88% | - |
21.05.2025 | 1,54 | 1,54 | 1,47 | 1,48 | -4,35% | - |
20.05.2025 | 1,57 | 1,57 | 1,53 | 1,54 | -1,53% | - |
19.05.2025 | 1,55 | 1,57 | 1,53 | 1,57 | 1,10% | - |
16.05.2025 | 1,53 | 1,55 | 1,51 | 1,55 | 1,24% | - |
15.05.2025 | 1,55 | 1,55 | 1,52 | 1,53 | -1,42% | - |
14.05.2025 | 1,51 | 1,56 | 1,51 | 1,55 | 2,99% | - |
13.05.2025 | 1,49 | 1,51 | 1,48 | 1,51 | 1,41% | - |
12.05.2025 | 1,48 | 1,50 | 1,47 | 1,49 | 0,41% | - |
09.05.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 1,44% | - |
08.05.2025 | 1,43 | 1,46 | 1,42 | 1,46 | 2,31% | - |
07.05.2025 | 1,42 | 1,43 | 1,41 | 1,43 | 0,14% | - |
06.05.2025 | 1,44 | 1,45 | 1,42 | 1,42 | -1,52% | - |
05.05.2025 | 1,44 | 1,46 | 1,43 | 1,45 | 0,49% | - |
02.05.2025 | 1,40 | 1,44 | 1,38 | 1,44 | 4,12% | 150,00 |
30.04.2025 | 1,39 | 1,40 | 1,36 | 1,38 | -0,50% | - |
29.04.2025 | 1,38 | 1,39 | 1,38 | 1,39 | 0,73% | - |
28.04.2025 | 1,42 | 1,42 | 1,38 | 1,38 | -2,75% | - |
25.04.2025 | 1,43 | 1,44 | 1,37 | 1,42 | -1,05% | - |
24.04.2025 | 1,40 | 1,44 | 1,39 | 1,43 | 2,65% | - |
23.04.2025 | 1,42 | 1,43 | 1,39 | 1,40 | 0,00% | - |
22.04.2025 | 1,38 | 1,41 | 1,37 | 1,40 | 0,87% | - |
17.04.2025 | 1,39 | 1,41 | 1,38 | 1,38 | -0,50% | - |
16.04.2025 | 1,36 | 1,40 | 1,34 | 1,39 | 2,05% | - |
15.04.2025 | 1,34 | 1,37 | 1,34 | 1,36 | 1,56% | - |
14.04.2025 | 1,33 | 1,36 | 1,33 | 1,34 | 0,60% | - |
11.04.2025 | 1,33 | 1,35 | 1,29 | 1,33 | 0,23% | - |
10.04.2025 | 1,38 | 1,43 | 1,30 | 1,33 | -3,41% | 3.600,00 |
09.04.2025 | 1,28 | 1,39 | 1,26 | 1,38 | 6,90% | 2.200,00 |
08.04.2025 | 1,34 | 1,37 | 1,27 | 1,29 | -3,66% | - |
07.04.2025 | 1,29 | 1,36 | 1,26 | 1,34 | 0,07% | - |
04.04.2025 | 1,41 | 1,41 | 1,31 | 1,34 | -4,91% | - |
03.04.2025 | 1,44 | 1,44 | 1,39 | 1,41 | -2,36% | - |
02.04.2025 | 1,43 | 1,44 | 1,42 | 1,44 | 0,84% | - |
01.04.2025 | 1,43 | 1,45 | 1,41 | 1,43 | -0,35% | - |
31.03.2025 | 1,47 | 1,48 | 1,41 | 1,43 | -3,50% | - |
28.03.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 0,68% | - |
27.03.2025 | 1,49 | 1,49 | 1,46 | 1,48 | -0,74% | - |
26.03.2025 | 1,49 | 1,49 | 1,47 | 1,49 | -0,13% | - |
25.03.2025 | 1,49 | 1,49 | 1,48 | 1,49 | 0,13% | - |
24.03.2025 | 1,50 | 1,51 | 1,48 | 1,49 | -0,80% | - |
21.03.2025 | 1,48 | 1,50 | 1,46 | 1,50 | 0,81% | - |
20.03.2025 | 1,51 | 1,51 | 1,48 | 1,49 | -1,91% | - |
19.03.2025 | 1,48 | 1,52 | 1,46 | 1,52 | 2,78% | - |
18.03.2025 | 1,46 | 1,48 | 1,45 | 1,47 | 1,10% | - |
17.03.2025 | 1,43 | 1,46 | 1,40 | 1,46 | 1,96% | - |
14.03.2025 | 1,41 | 1,43 | 1,39 | 1,43 | 1,42% | - |
13.03.2025 | 1,43 | 1,43 | 1,39 | 1,41 | -1,81% | - |
12.03.2025 | 1,43 | 1,44 | 1,41 | 1,44 | 0,98% | - |
11.03.2025 | 1,45 | 1,46 | 1,41 | 1,42 | -1,86% | - |
10.03.2025 | 1,50 | 1,50 | 1,45 | 1,45 | -3,34% | - |
07.03.2025 | 1,49 | 1,50 | 1,47 | 1,50 | 0,67% | - |
06.03.2025 | 1,52 | 1,54 | 1,47 | 1,49 | -2,30% | - |
05.03.2025 | 1,53 | 1,57 | 1,51 | 1,52 | -0,07% | - |
04.03.2025 | 1,49 | 1,53 | 1,48 | 1,53 | 2,49% | - |
03.03.2025 | 1,49 | 1,54 | 1,48 | 1,49 | 0,68% | - |
28.02.2025 | 1,47 | 1,52 | 1,47 | 1,48 | -0,27% | 2.500,00 |
27.02.2025 | 1,47 | 1,49 | 1,46 | 1,48 | 0,68% | - |
26.02.2025 | 1,49 | 1,49 | 1,46 | 1,47 | -0,47% | - |
25.02.2025 | 1,50 | 1,51 | 1,47 | 1,48 | -1,27% | - |
24.02.2025 | 1,48 | 1,51 | 1,43 | 1,50 | 3,31% | - |
21.02.2025 | 1,45 | 1,46 | 1,44 | 1,45 | -0,14% | - |
20.02.2025 | 1,49 | 1,49 | 1,45 | 1,45 | -2,29% | - |
19.02.2025 | 1,50 | 1,50 | 1,48 | 1,49 | -0,80% | - |
18.02.2025 | 1,52 | 1,54 | 1,50 | 1,50 | -1,71% | - |
17.02.2025 | 1,51 | 1,53 | 1,50 | 1,52 | 0,73% | - |
14.02.2025 | 1,52 | 1,53 | 1,51 | 1,51 | -0,85% | - |
13.02.2025 | 1,54 | 1,56 | 1,52 | 1,53 | -0,91% | - |
12.02.2025 | 1,55 | 1,57 | 1,53 | 1,54 | -0,52% | - |