1,446€
-0,28%
Echtzeit-Aktienkurs Pierre & Vacances S.A.
Bid:
Ask:
Aktienkurse zur Pierre & Vacances S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 1,46 | 1,46 | 1,43 | 1,45 | -0,28% | - |
| 18.09.2024 | 1,45 | 1,46 | 1,43 | 1,45 | 0,35% | 1.000,00 |
| 17.09.2024 | 1,43 | 1,45 | 1,42 | 1,45 | 0,98% | - |
| 16.09.2024 | 1,42 | 1,44 | 1,42 | 1,43 | 0,77% | - |
| 13.09.2024 | 1,39 | 1,43 | 1,38 | 1,42 | 2,45% | - |
| 12.09.2024 | 1,35 | 1,39 | 1,34 | 1,39 | 2,59% | - |
| 11.09.2024 | 1,34 | 1,35 | 1,33 | 1,35 | 0,90% | - |
| 10.09.2024 | 1,37 | 1,37 | 1,31 | 1,34 | -2,33% | - |
| 09.09.2024 | 1,36 | 1,38 | 1,36 | 1,37 | 0,73% | 750,00 |
| 06.09.2024 | 1,39 | 1,39 | 1,36 | 1,36 | -2,23% | - |
| 05.09.2024 | 1,39 | 1,39 | 1,36 | 1,39 | 0,43% | - |
| 04.09.2024 | 1,35 | 1,39 | 1,31 | 1,39 | 1,99% | - |
| 03.09.2024 | 1,40 | 1,40 | 1,36 | 1,36 | -2,93% | - |
| 02.09.2024 | 1,39 | 1,40 | 1,37 | 1,40 | 0,43% | - |
| 30.08.2024 | 1,39 | 1,41 | 1,38 | 1,39 | 0,00% | - |
| 29.08.2024 | 1,39 | 1,40 | 1,38 | 1,39 | 0,43% | - |
| 28.08.2024 | 1,38 | 1,39 | 1,37 | 1,39 | 0,95% | 90,00 |
| 27.08.2024 | 1,39 | 1,40 | 1,37 | 1,38 | -0,87% | - |
| 26.08.2024 | 1,39 | 1,40 | 1,37 | 1,39 | -0,93% | - |
| 23.08.2024 | 1,39 | 1,41 | 1,39 | 1,40 | 0,79% | - |
| 22.08.2024 | 1,40 | 1,41 | 1,39 | 1,39 | -0,64% | - |
| 21.08.2024 | 1,39 | 1,41 | 1,37 | 1,40 | 0,94% | - |
| 20.08.2024 | 1,38 | 1,39 | 1,36 | 1,39 | 0,58% | - |
| 19.08.2024 | 1,37 | 1,39 | 1,37 | 1,38 | 0,58% | - |
| 16.08.2024 | 1,36 | 1,38 | 1,35 | 1,37 | 0,51% | - |
| 15.08.2024 | 1,35 | 1,38 | 1,33 | 1,36 | 1,41% | - |
| 14.08.2024 | 1,35 | 1,37 | 1,34 | 1,34 | -0,37% | - |
| 13.08.2024 | 1,35 | 1,37 | 1,33 | 1,35 | -0,30% | - |
| 12.08.2024 | 1,33 | 1,38 | 1,33 | 1,35 | 2,27% | - |
| 09.08.2024 | 1,31 | 1,34 | 1,31 | 1,32 | 0,84% | - |
| 08.08.2024 | 1,33 | 1,34 | 1,31 | 1,31 | -1,06% | - |
| 07.08.2024 | 1,31 | 1,35 | 1,30 | 1,33 | 2,24% | - |
| 06.08.2024 | 1,29 | 1,31 | 1,27 | 1,30 | -0,08% | - |
| 05.08.2024 | 1,30 | 1,32 | 1,27 | 1,30 | -1,82% | - |
| 02.08.2024 | 1,35 | 1,36 | 1,31 | 1,32 | -3,37% | - |
| 01.08.2024 | 1,38 | 1,39 | 1,35 | 1,37 | -0,80% | - |
| 31.07.2024 | 1,40 | 1,40 | 1,38 | 1,38 | -0,93% | - |
| 30.07.2024 | 1,37 | 1,41 | 1,36 | 1,39 | 1,68% | - |
| 29.07.2024 | 1,37 | 1,40 | 1,35 | 1,37 | 0,22% | - |
| 26.07.2024 | 1,33 | 1,37 | 1,31 | 1,37 | 2,63% | - |
| 25.07.2024 | 1,35 | 1,35 | 1,29 | 1,33 | -1,85% | - |
| 24.07.2024 | 1,37 | 1,40 | 1,25 | 1,36 | -1,67% | - |
| 23.07.2024 | 1,45 | 1,46 | 1,38 | 1,38 | -5,10% | - |
| 22.07.2024 | 1,41 | 1,47 | 1,41 | 1,45 | 2,91% | - |
| 19.07.2024 | 1,43 | 1,44 | 1,41 | 1,41 | -1,26% | - |
| 18.07.2024 | 1,41 | 1,46 | 1,40 | 1,43 | 1,71% | - |
| 17.07.2024 | 1,40 | 1,42 | 1,39 | 1,41 | 0,29% | - |
| 16.07.2024 | 1,40 | 1,43 | 1,38 | 1,40 | 0,29% | - |
| 15.07.2024 | 1,40 | 1,42 | 1,38 | 1,40 | -0,21% | - |
| 12.07.2024 | 1,41 | 1,43 | 1,38 | 1,40 | -0,36% | - |
| 11.07.2024 | 1,37 | 1,41 | 1,37 | 1,41 | 2,41% | - |
| 10.07.2024 | 1,35 | 1,37 | 1,34 | 1,37 | 1,93% | - |
| 09.07.2024 | 1,36 | 1,38 | 1,33 | 1,35 | -0,81% | - |
| 08.07.2024 | 1,37 | 1,40 | 1,33 | 1,36 | -0,66% | - |
| 05.07.2024 | 1,38 | 1,40 | 1,36 | 1,37 | -1,01% | - |
| 04.07.2024 | 1,37 | 1,39 | 1,36 | 1,38 | 1,02% | - |
| 03.07.2024 | 1,33 | 1,37 | 1,32 | 1,37 | 2,94% | - |
| 02.07.2024 | 1,33 | 1,34 | 1,30 | 1,33 | -0,15% | - |
| 01.07.2024 | 1,26 | 1,36 | 1,26 | 1,33 | 5,48% | - |
| 28.06.2024 | 1,29 | 1,30 | 1,25 | 1,26 | -2,17% | - |
| 27.06.2024 | 1,33 | 1,34 | 1,28 | 1,29 | -2,72% | - |
| 26.06.2024 | 1,38 | 1,39 | 1,32 | 1,32 | -3,85% | - |
| 25.06.2024 | 1,38 | 1,40 | 1,34 | 1,38 | -0,36% | - |
| 24.06.2024 | 1,42 | 1,43 | 1,37 | 1,38 | -2,74% | - |
| 21.06.2024 | 1,47 | 1,48 | 1,42 | 1,42 | -3,14% | - |
| 20.06.2024 | 1,41 | 1,48 | 1,39 | 1,47 | 4,04% | - |
| 19.06.2024 | 1,41 | 1,43 | 1,40 | 1,41 | -0,14% | - |
| 18.06.2024 | 1,34 | 1,43 | 1,34 | 1,41 | 5,53% | - |
| 17.06.2024 | 1,30 | 1,35 | 1,25 | 1,34 | 3,40% | - |
| 14.06.2024 | 1,38 | 1,38 | 1,26 | 1,29 | -5,96% | - |
| 13.06.2024 | 1,46 | 1,46 | 1,37 | 1,38 | -5,75% | - |
| 12.06.2024 | 1,44 | 1,47 | 1,42 | 1,46 | 1,25% | - |
| 11.06.2024 | 1,47 | 1,49 | 1,44 | 1,44 | -2,30% | - |
| 10.06.2024 | 1,55 | 1,55 | 1,46 | 1,48 | -5,08% | - |
| 07.06.2024 | 1,49 | 1,56 | 1,49 | 1,56 | 4,15% | - |
| 06.06.2024 | 1,52 | 1,55 | 1,49 | 1,49 | -1,84% | - |
| 05.06.2024 | 1,58 | 1,58 | 1,51 | 1,52 | -3,61% | - |
| 04.06.2024 | 1,63 | 1,64 | 1,56 | 1,58 | -3,37% | - |
| 03.06.2024 | 1,59 | 1,67 | 1,57 | 1,63 | 2,64% | - |
| 31.05.2024 | 1,60 | 1,61 | 1,54 | 1,59 | -0,13% | - |
| 30.05.2024 | 1,53 | 1,62 | 1,51 | 1,59 | 4,12% | 1.000,00 |
| 29.05.2024 | 1,50 | 1,53 | 1,47 | 1,53 | 2,27% | 1.000,00 |
| 28.05.2024 | 1,53 | 1,55 | 1,49 | 1,50 | -2,03% | - |
| 27.05.2024 | 1,51 | 1,55 | 1,50 | 1,53 | 1,33% | - |
| 24.05.2024 | 1,51 | 1,52 | 1,50 | 1,51 | -0,26% | - |
| 23.05.2024 | 1,56 | 1,56 | 1,48 | 1,51 | -2,52% | - |
| 22.05.2024 | 1,55 | 1,57 | 1,53 | 1,55 | 0,06% | - |
| 21.05.2024 | 1,53 | 1,60 | 1,52 | 1,55 | 1,37% | - |
| 20.05.2024 | 1,51 | 1,55 | 1,50 | 1,53 | 0,99% | - |
| 17.05.2024 | 1,51 | 1,52 | 1,50 | 1,51 | 0,46% | - |
| 16.05.2024 | 1,50 | 1,52 | 1,47 | 1,51 | 0,74% | - |
| 15.05.2024 | 1,53 | 1,54 | 1,49 | 1,50 | -2,22% | - |
| 14.05.2024 | 1,52 | 1,53 | 1,51 | 1,53 | 0,39% | - |
| 13.05.2024 | 1,51 | 1,54 | 1,51 | 1,52 | 1,33% | - |
| 10.05.2024 | 1,47 | 1,53 | 1,47 | 1,50 | 2,18% | - |
| 09.05.2024 | 1,44 | 1,47 | 1,44 | 1,47 | 2,22% | - |
| 08.05.2024 | 1,41 | 1,44 | 1,41 | 1,44 | 1,70% | - |
| 07.05.2024 | 1,40 | 1,43 | 1,40 | 1,42 | 1,36% | - |
| 06.05.2024 | 1,40 | 1,40 | 1,39 | 1,40 | -0,14% | - |
| 03.05.2024 | 1,39 | 1,41 | 1,38 | 1,40 | 0,14% | 1.000,00 |