1,725€
3,36%
Echtzeit-Aktienkurs Pierre & Vacances S.A.
Bid:
Ask:
Aktienkurse zur Pierre & Vacances S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 1,67 | 1,77 | 1,67 | 1,73 | 3,54% | - |
| 24.07.2025 | 1,68 | 1,70 | 1,66 | 1,67 | -0,54% | - |
| 23.07.2025 | 1,63 | 1,68 | 1,62 | 1,68 | 3,71% | - |
| 22.07.2025 | 1,62 | 1,63 | 1,61 | 1,62 | -0,25% | - |
| 21.07.2025 | 1,62 | 1,64 | 1,60 | 1,62 | 0,19% | - |
| 18.07.2025 | 1,60 | 1,65 | 1,59 | 1,62 | 1,25% | - |
| 17.07.2025 | 1,63 | 1,63 | 1,59 | 1,60 | -1,66% | - |
| 16.07.2025 | 1,63 | 1,63 | 1,61 | 1,63 | -0,31% | - |
| 15.07.2025 | 1,69 | 1,69 | 1,61 | 1,63 | -3,15% | - |
| 14.07.2025 | 1,67 | 1,70 | 1,67 | 1,68 | -0,82% | - |
| 11.07.2025 | 1,73 | 1,74 | 1,69 | 1,70 | -2,30% | - |
| 10.07.2025 | 1,78 | 1,78 | 1,73 | 1,74 | -2,08% | - |
| 09.07.2025 | 1,79 | 1,79 | 1,77 | 1,78 | -0,73% | - |
| 08.07.2025 | 1,78 | 1,79 | 1,76 | 1,79 | 0,62% | - |
| 07.07.2025 | 1,77 | 1,80 | 1,77 | 1,78 | 0,17% | - |
| 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% | - |