1,797€
-1,86%
Echtzeit-Aktienkurs PIERRE ET VACANC.INH.EO10
Bid:
Ask:
Aktienkurse zur PIERRE ET VACANC.INH.EO10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,84 | 1,86 | 1,79 | 1,80 | -1,91% | - |
| 12.12.2025 | 1,81 | 1,85 | 1,79 | 1,83 | 0,83% | - |
| 11.12.2025 | 1,75 | 1,82 | 1,73 | 1,82 | 3,12% | - |
| 10.12.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,11% | - |
| 09.12.2025 | 1,78 | 1,79 | 1,73 | 1,76 | -2,82% | - |
| 08.12.2025 | 1,80 | 1,83 | 1,77 | 1,81 | 0,28% | - |
| 05.12.2025 | 1,67 | 1,83 | 1,65 | 1,81 | 8,47% | - |
| 04.12.2025 | 1,55 | 1,72 | 1,55 | 1,66 | 11,16% | - |
| 03.12.2025 | 1,54 | 1,59 | 1,50 | 1,50 | -3,73% | - |
| 02.12.2025 | 1,56 | 1,58 | 1,55 | 1,56 | -0,45% | - |
| 01.12.2025 | 1,59 | 1,59 | 1,56 | 1,56 | -0,51% | - |
| 28.11.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 27.11.2025 | 1,55 | 1,57 | 1,55 | 1,57 | 2,68% | - |
| 26.11.2025 | 1,55 | 1,55 | 1,52 | 1,53 | -1,10% | - |
| 25.11.2025 | 1,53 | 1,56 | 1,51 | 1,55 | 1,11% | - |
| 24.11.2025 | 1,52 | 1,54 | 1,52 | 1,53 | 0,72% | - |
| 21.11.2025 | 1,48 | 1,54 | 1,46 | 1,52 | -0,13% | 1.000,00 |
| 20.11.2025 | 1,54 | 1,56 | 1,52 | 1,52 | -1,04% | - |
| 19.11.2025 | 1,54 | 1,54 | 1,53 | 1,54 | -0,58% | - |
| 18.11.2025 | 1,54 | 1,57 | 1,52 | 1,55 | -0,52% | - |
| 17.11.2025 | 1,58 | 1,59 | 1,55 | 1,55 | -1,52% | - |
| 14.11.2025 | 1,57 | 1,58 | 1,56 | 1,58 | 0,51% | - |
| 13.11.2025 | 1,60 | 1,62 | 1,56 | 1,57 | -2,06% | - |
| 12.11.2025 | 1,61 | 1,62 | 1,59 | 1,60 | -0,50% | - |
| 11.11.2025 | 1,59 | 1,61 | 1,58 | 1,61 | 1,13% | - |
| 10.11.2025 | 1,59 | 1,60 | 1,57 | 1,59 | 1,47% | - |
| 07.11.2025 | 1,54 | 1,57 | 1,53 | 1,57 | 1,62% | - |
| 06.11.2025 | 1,57 | 1,57 | 1,54 | 1,54 | -1,47% | - |
| 05.11.2025 | 1,56 | 1,58 | 1,55 | 1,57 | 0,64% | - |
| 04.11.2025 | 1,61 | 1,61 | 1,55 | 1,56 | -3,41% | - |
| 03.11.2025 | 1,63 | 1,63 | 1,61 | 1,61 | -1,04% | - |
| 31.10.2025 | 1,62 | 1,63 | 1,62 | 1,63 | 0,62% | - |
| 30.10.2025 | 1,61 | 1,63 | 1,61 | 1,62 | 0,25% | - |
| 29.10.2025 | 1,64 | 1,65 | 1,61 | 1,62 | -1,34% | - |
| 28.10.2025 | 1,67 | 1,67 | 1,62 | 1,64 | -1,80% | - |
| 27.10.2025 | 1,66 | 1,69 | 1,66 | 1,67 | 0,54% | - |
| 24.10.2025 | 1,65 | 1,68 | 1,59 | 1,66 | -2,53% | 3.000,00 |
| 23.10.2025 | 1,69 | 1,71 | 1,67 | 1,70 | -0,47% | - |
| 22.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,47% | - |
| 21.10.2025 | 1,73 | 1,73 | 1,69 | 1,72 | -0,46% | - |
| 20.10.2025 | 1,68 | 1,73 | 1,66 | 1,73 | 2,92% | - |
| 17.10.2025 | 1,65 | 1,68 | 1,64 | 1,68 | 1,02% | - |
| 16.10.2025 | 1,65 | 1,68 | 1,65 | 1,66 | 0,79% | - |
| 15.10.2025 | 1,68 | 1,69 | 1,65 | 1,65 | -1,61% | - |
| 14.10.2025 | 1,65 | 1,67 | 1,63 | 1,67 | 0,54% | - |
| 13.10.2025 | 1,66 | 1,69 | 1,65 | 1,66 | 0,79% | - |
| 10.10.2025 | 1,67 | 1,69 | 1,64 | 1,65 | -2,02% | - |
| 09.10.2025 | 1,70 | 1,73 | 1,68 | 1,69 | -0,77% | - |
| 08.10.2025 | 1,65 | 1,70 | 1,65 | 1,70 | 2,29% | - |
| 07.10.2025 | 1,67 | 1,68 | 1,64 | 1,66 | 2,47% | - |
| 06.10.2025 | 1,68 | 1,70 | 1,62 | 1,62 | -3,51% | - |
| 03.10.2025 | 1,68 | 1,69 | 1,68 | 1,68 | -0,18% | - |
| 02.10.2025 | 1,68 | 1,69 | 1,67 | 1,68 | 0,12% | - |
| 01.10.2025 | 1,69 | 1,71 | 1,67 | 1,68 | -0,94% | - |
| 30.09.2025 | 1,68 | 1,70 | 1,67 | 1,70 | 0,83% | - |
| 29.09.2025 | 1,61 | 1,69 | 1,61 | 1,68 | 4,47% | - |
| 26.09.2025 | 1,57 | 1,62 | 1,57 | 1,61 | 2,22% | 5.577,00 |
| 25.09.2025 | 1,58 | 1,60 | 1,57 | 1,58 | -1,38% | - |
| 24.09.2025 | 1,60 | 1,61 | 1,59 | 1,60 | -0,06% | - |
| 23.09.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -0,19% | - |
| 22.09.2025 | 1,64 | 1,64 | 1,59 | 1,60 | -0,31% | - |
| 19.09.2025 | 1,61 | 1,61 | 1,60 | 1,61 | -0,19% | - |
| 18.09.2025 | 1,66 | 1,66 | 1,61 | 1,61 | -1,77% | - |
| 17.09.2025 | 1,63 | 1,64 | 1,63 | 1,64 | -1,38% | - |
| 16.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,12% | - |
| 15.09.2025 | 1,64 | 1,68 | 1,64 | 1,66 | 1,41% | - |
| 12.09.2025 | 1,64 | 1,64 | 1,63 | 1,64 | 1,93% | - |
| 11.09.2025 | 1,60 | 1,61 | 1,60 | 1,61 | 0,00% | - |
| 10.09.2025 | 1,62 | 1,63 | 1,58 | 1,61 | 0,82% | - |
| 09.09.2025 | 1,59 | 1,60 | 1,59 | 1,59 | -1,24% | - |
| 08.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 05.09.2025 | 1,58 | 1,62 | 1,57 | 1,61 | 1,90% | - |
| 04.09.2025 | 1,58 | 1,59 | 1,56 | 1,58 | 0,51% | - |
| 03.09.2025 | 1,53 | 1,59 | 1,53 | 1,57 | 2,67% | - |
| 02.09.2025 | 1,54 | 1,54 | 1,52 | 1,53 | -0,52% | 5,00 |
| 01.09.2025 | 1,57 | 1,57 | 1,53 | 1,54 | -1,53% | - |
| 29.08.2025 | 1,60 | 1,61 | 1,56 | 1,57 | -2,43% | - |
| 28.08.2025 | 1,61 | 1,63 | 1,60 | 1,60 | -0,50% | - |
| 27.08.2025 | 1,64 | 1,65 | 1,61 | 1,61 | -1,71% | - |
| 26.08.2025 | 1,67 | 1,67 | 1,58 | 1,64 | -1,56% | 4.407,00 |
| 25.08.2025 | 1,68 | 1,69 | 1,66 | 1,67 | -1,24% | - |
| 22.08.2025 | 1,66 | 1,69 | 1,66 | 1,69 | 1,57% | 2.071,00 |
| 21.08.2025 | 1,69 | 1,69 | 1,66 | 1,66 | -1,60% | - |
| 20.08.2025 | 1,69 | 1,70 | 1,68 | 1,69 | -0,30% | - |
| 19.08.2025 | 1,69 | 1,70 | 1,68 | 1,69 | -0,06% | - |
| 18.08.2025 | 1,70 | 1,70 | 1,67 | 1,69 | -0,12% | - |
| 15.08.2025 | 1,70 | 1,71 | 1,69 | 1,70 | -0,18% | - |
| 14.08.2025 | 1,69 | 1,71 | 1,69 | 1,70 | -0,18% | - |
| 13.08.2025 | 1,71 | 1,71 | 1,68 | 1,70 | -0,23% | - |
| 12.08.2025 | 1,70 | 1,71 | 1,68 | 1,71 | 0,59% | - |
| 11.08.2025 | 1,71 | 1,71 | 1,69 | 1,70 | -0,76% | - |
| 08.08.2025 | 1,70 | 1,72 | 1,69 | 1,71 | 0,77% | - |
| 07.08.2025 | 1,70 | 1,71 | 1,69 | 1,70 | 0,12% | - |
| 06.08.2025 | 1,69 | 1,71 | 1,68 | 1,69 | 0,06% | - |
| 05.08.2025 | 1,67 | 1,71 | 1,66 | 1,69 | 1,80% | 200,00 |
| 04.08.2025 | 1,68 | 1,70 | 1,64 | 1,66 | -1,19% | - |
| 01.08.2025 | 1,70 | 1,72 | 1,67 | 1,68 | -0,88% | - |
| 31.07.2025 | 1,72 | 1,74 | 1,70 | 1,70 | -1,11% | - |
| 30.07.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 1,48% | - |
| 29.07.2025 | 1,70 | 1,72 | 1,69 | 1,69 | -0,47% | - |