1,650€
-1,37%
Echtzeit-Aktienkurs Pierre & Vacances S.A.
Bid:
Ask:
Aktienkurse zur Pierre & Vacances S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 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% | - |
| 28.07.2025 | 1,74 | 1,75 | 1,69 | 1,70 | -1,62% | - |
| 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% | - |