1,539€
0,59%
Echtzeit-Aktienkurs Pierre & Vacances S.A.
Bid:
Ask:
Aktienkurse zur Pierre & Vacances S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 1,57 | 1,57 | 1,53 | 1,55 | -1,34% | - |
| 10.02.2025 | 1,55 | 1,58 | 1,54 | 1,57 | 1,36% | - |
| 07.02.2025 | 1,53 | 1,56 | 1,52 | 1,55 | 1,44% | - |
| 06.02.2025 | 1,55 | 1,56 | 1,52 | 1,53 | -1,61% | - |
| 05.02.2025 | 1,56 | 1,57 | 1,54 | 1,55 | -0,89% | - |
| 04.02.2025 | 1,58 | 1,59 | 1,56 | 1,57 | -1,26% | - |
| 03.02.2025 | 1,60 | 1,60 | 1,49 | 1,59 | -0,63% | - |
| 31.01.2025 | 1,62 | 1,64 | 1,59 | 1,60 | -1,36% | - |
| 30.01.2025 | 1,66 | 1,66 | 1,62 | 1,62 | -2,30% | - |
| 29.01.2025 | 1,62 | 1,67 | 1,61 | 1,66 | 2,29% | - |
| 28.01.2025 | 1,57 | 1,62 | 1,55 | 1,62 | 2,66% | - |
| 27.01.2025 | 1,51 | 1,58 | 1,50 | 1,58 | 3,62% | 1.500,00 |
| 24.01.2025 | 1,64 | 1,64 | 1,49 | 1,52 | -7,20% | - |
| 23.01.2025 | 1,60 | 1,68 | 1,60 | 1,64 | 2,69% | - |
| 22.01.2025 | 1,60 | 1,61 | 1,58 | 1,60 | 0,06% | - |
| 21.01.2025 | 1,56 | 1,60 | 1,55 | 1,60 | 2,44% | - |
| 20.01.2025 | 1,52 | 1,58 | 1,52 | 1,56 | 2,30% | - |
| 17.01.2025 | 1,52 | 1,53 | 1,50 | 1,52 | 0,40% | - |
| 16.01.2025 | 1,52 | 1,54 | 1,50 | 1,52 | -0,26% | - |
| 15.01.2025 | 1,49 | 1,53 | 1,49 | 1,52 | 2,01% | - |
| 14.01.2025 | 1,47 | 1,50 | 1,45 | 1,49 | 1,22% | - |
| 13.01.2025 | 1,45 | 1,48 | 1,43 | 1,47 | 0,96% | - |
| 10.01.2025 | 1,51 | 1,52 | 1,46 | 1,46 | -3,44% | - |
| 09.01.2025 | 1,51 | 1,53 | 1,50 | 1,51 | -0,07% | - |
| 08.01.2025 | 1,50 | 1,52 | 1,48 | 1,51 | 1,00% | - |
| 07.01.2025 | 1,49 | 1,51 | 1,49 | 1,50 | 0,27% | - |
| 06.01.2025 | 1,49 | 1,52 | 1,49 | 1,49 | -0,13% | - |
| 03.01.2025 | 1,54 | 1,54 | 1,48 | 1,49 | -2,67% | - |
| 02.01.2025 | 1,45 | 1,54 | 1,45 | 1,54 | 6,30% | - |
| 30.12.2024 | 1,43 | 1,45 | 1,42 | 1,44 | 1,40% | - |
| 27.12.2024 | 1,41 | 1,43 | 1,40 | 1,42 | 1,28% | - |
| 23.12.2024 | 1,39 | 1,41 | 1,37 | 1,41 | 1,37% | - |
| 20.12.2024 | 1,37 | 1,40 | 1,36 | 1,39 | 0,43% | - |
| 19.12.2024 | 1,40 | 1,42 | 1,38 | 1,38 | -1,64% | - |
| 18.12.2024 | 1,37 | 1,43 | 1,36 | 1,40 | 2,78% | - |