70,500€
0,71%
Echtzeit-Aktienkurs Peugeot Invest S.A.
Bid:
Ask:
Aktienkurse zur Peugeot Invest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 70,00 | 71,20 | 69,50 | 70,85 | 0,64% | - |
| 19.12.2024 | 70,80 | 71,50 | 70,00 | 70,40 | -0,14% | - |
| 18.12.2024 | 69,90 | 71,75 | 69,90 | 70,50 | -0,07% | - |
| 17.12.2024 | 70,00 | 71,25 | 69,85 | 70,55 | -0,07% | - |
| 16.12.2024 | 72,70 | 72,70 | 70,15 | 70,60 | -2,89% | - |
| 13.12.2024 | 71,10 | 72,70 | 71,10 | 72,70 | 1,39% | - |
| 12.12.2024 | 71,60 | 72,30 | 71,60 | 71,70 | -0,14% | - |
| 11.12.2024 | 72,30 | 72,30 | 71,55 | 71,80 | -0,35% | - |
| 10.12.2024 | 72,10 | 72,80 | 71,50 | 72,05 | -1,10% | - |
| 09.12.2024 | 71,80 | 73,60 | 71,80 | 72,85 | 0,48% | - |
| 06.12.2024 | 70,10 | 72,55 | 70,10 | 72,50 | 3,28% | - |
| 05.12.2024 | 68,60 | 71,35 | 68,60 | 70,20 | 1,52% | - |
| 04.12.2024 | 66,80 | 69,70 | 66,80 | 69,15 | 2,22% | - |
| 03.12.2024 | 67,40 | 68,50 | 67,35 | 67,65 | -0,59% | - |
| 02.12.2024 | 69,70 | 70,30 | 67,15 | 68,05 | -3,34% | - |
| 29.11.2024 | 70,60 | 71,30 | 70,00 | 70,40 | -0,98% | - |
| 28.11.2024 | 70,00 | 72,35 | 70,00 | 71,10 | 0,92% | - |
| 27.11.2024 | 69,90 | 71,35 | 69,80 | 70,45 | 0,14% | - |
| 26.11.2024 | 73,70 | 73,70 | 70,35 | 70,35 | -2,97% | - |
| 25.11.2024 | 69,90 | 72,85 | 69,90 | 72,50 | 2,26% | - |
| 22.11.2024 | 69,60 | 71,00 | 69,60 | 70,90 | 0,93% | - |
| 21.11.2024 | 70,90 | 70,95 | 69,25 | 70,25 | -1,47% | 500,00 |
| 20.11.2024 | 71,20 | 72,65 | 70,15 | 71,30 | 0,35% | 1.090,00 |
| 19.11.2024 | 71,30 | 72,25 | 68,85 | 71,05 | -1,04% | 380,00 |
| 18.11.2024 | 72,60 | 73,50 | 71,60 | 71,80 | -1,10% | - |
| 15.11.2024 | 72,90 | 73,20 | 72,40 | 72,60 | -0,48% | - |
| 14.11.2024 | 71,50 | 73,40 | 71,50 | 72,95 | 0,41% | - |
| 13.11.2024 | 72,40 | 73,75 | 71,75 | 72,65 | -1,16% | - |
| 12.11.2024 | 74,50 | 75,20 | 73,10 | 73,50 | -2,26% | - |
| 11.11.2024 | 74,80 | 75,75 | 74,50 | 75,20 | 0,53% | - |
| 08.11.2024 | 74,70 | 75,55 | 74,40 | 74,80 | -1,97% | - |
| 07.11.2024 | 73,50 | 76,30 | 73,50 | 76,30 | 2,42% | - |
| 06.11.2024 | 75,20 | 77,00 | 74,15 | 74,50 | -1,06% | - |
| 05.11.2024 | 75,50 | 76,00 | 75,25 | 75,30 | -0,26% | 264,00 |
| 04.11.2024 | 76,60 | 76,75 | 75,30 | 75,50 | -1,31% | - |
| 01.11.2024 | 75,20 | 76,85 | 75,20 | 76,50 | 0,86% | - |
| 31.10.2024 | 75,70 | 75,90 | 74,70 | 75,85 | 0,60% | - |
| 30.10.2024 | 75,20 | 76,15 | 75,05 | 75,40 | -0,72% | - |
| 29.10.2024 | 75,20 | 77,00 | 75,20 | 75,95 | 0,07% | 576,00 |
| 28.10.2024 | 74,20 | 76,85 | 74,20 | 75,90 | 1,40% | - |
| 25.10.2024 | 74,10 | 75,25 | 74,10 | 74,85 | 0,07% | - |
| 24.10.2024 | 76,00 | 77,35 | 74,80 | 74,80 | -1,51% | - |
| 23.10.2024 | 75,90 | 77,80 | 75,90 | 75,95 | -1,11% | 1.057,00 |
| 22.10.2024 | 75,60 | 77,35 | 75,45 | 76,80 | 1,39% | - |
| 21.10.2024 | 77,00 | 78,05 | 75,60 | 75,75 | -2,51% | - |
| 18.10.2024 | 74,60 | 78,30 | 74,60 | 77,70 | 3,39% | - |
| 17.10.2024 | 74,10 | 75,50 | 74,10 | 75,15 | 1,08% | - |
| 16.10.2024 | 74,20 | 74,85 | 73,65 | 74,35 | 1,02% | - |
| 15.10.2024 | 73,50 | 74,45 | 73,40 | 73,60 | -0,81% | - |
| 14.10.2024 | 74,00 | 74,70 | 73,50 | 74,20 | 0,27% | - |
| 11.10.2024 | 73,90 | 74,15 | 73,60 | 74,00 | -0,27% | - |
| 10.10.2024 | 75,20 | 75,25 | 73,95 | 74,20 | -1,59% | - |
| 09.10.2024 | 73,70 | 75,45 | 73,70 | 75,40 | 0,73% | - |
| 08.10.2024 | 74,10 | 75,25 | 73,90 | 74,85 | 0,00% | - |
| 07.10.2024 | 75,80 | 76,75 | 74,80 | 74,85 | -2,86% | - |
| 04.10.2024 | 74,90 | 77,05 | 74,65 | 77,05 | 2,53% | - |
| 03.10.2024 | 76,70 | 77,50 | 74,95 | 75,15 | -2,97% | - |
| 02.10.2024 | 77,80 | 78,45 | 77,30 | 77,45 | -0,45% | - |
| 01.10.2024 | 76,50 | 79,15 | 76,50 | 77,80 | 1,37% | - |
| 30.09.2024 | 82,50 | 82,50 | 76,15 | 76,75 | -7,19% | 85,00 |
| 27.09.2024 | 82,70 | 83,45 | 82,35 | 82,70 | -0,42% | - |
| 26.09.2024 | 79,30 | 83,30 | 79,30 | 83,05 | 4,33% | - |
| 25.09.2024 | 76,20 | 81,25 | 76,20 | 79,60 | 5,08% | 600,00 |
| 24.09.2024 | 72,80 | 76,10 | 72,80 | 75,75 | 2,92% | - |
| 23.09.2024 | 73,60 | 73,80 | 72,95 | 73,60 | 0,00% | 400,00 |
| 20.09.2024 | 75,60 | 76,40 | 73,50 | 73,60 | -3,41% | - |
| 19.09.2024 | 74,50 | 76,95 | 74,50 | 76,20 | 1,20% | - |
| 18.09.2024 | 75,30 | 76,10 | 75,00 | 75,30 | 0,07% | - |
| 17.09.2024 | 74,20 | 75,55 | 74,20 | 75,25 | 1,28% | - |
| 16.09.2024 | 73,80 | 74,75 | 73,40 | 74,30 | -0,20% | - |
| 13.09.2024 | 73,50 | 74,95 | 73,50 | 74,45 | 0,20% | - |
| 12.09.2024 | 72,90 | 74,30 | 72,90 | 74,30 | 1,30% | - |
| 11.09.2024 | 73,60 | 74,75 | 71,50 | 73,35 | -1,15% | - |
| 10.09.2024 | 74,20 | 75,40 | 73,25 | 74,20 | -1,13% | - |
| 09.09.2024 | 73,50 | 75,90 | 73,50 | 75,05 | 0,47% | 420,00 |
| 06.09.2024 | 77,60 | 78,20 | 74,35 | 74,70 | -3,98% | - |
| 05.09.2024 | 78,00 | 78,55 | 77,60 | 77,80 | -0,19% | - |
| 04.09.2024 | 77,00 | 78,00 | 75,90 | 77,95 | 1,23% | 270,00 |
| 03.09.2024 | 78,60 | 79,40 | 76,90 | 77,00 | -2,96% | 604,00 |
| 02.09.2024 | 80,30 | 81,00 | 78,70 | 79,35 | -2,04% | - |
| 30.08.2024 | 81,00 | 81,60 | 80,40 | 81,00 | 1,50% | - |
| 29.08.2024 | 79,80 | 81,30 | 79,80 | 79,80 | -0,56% | - |
| 28.08.2024 | 81,00 | 81,45 | 79,55 | 80,25 | -1,47% | - |
| 27.08.2024 | 82,80 | 83,80 | 81,05 | 81,45 | -2,69% | 50,00 |
| 26.08.2024 | 82,60 | 84,35 | 82,60 | 83,70 | 0,48% | - |
| 23.08.2024 | 82,50 | 83,60 | 81,55 | 83,30 | 1,15% | - |
| 22.08.2024 | 82,30 | 83,00 | 82,30 | 82,35 | -0,66% | - |
| 21.08.2024 | 82,80 | 83,50 | 82,65 | 82,90 | -0,24% | - |
| 20.08.2024 | 83,80 | 84,50 | 83,10 | 83,10 | -1,66% | 30,00 |
| 19.08.2024 | 83,30 | 84,50 | 83,30 | 84,50 | 0,60% | - |
| 16.08.2024 | 83,10 | 84,80 | 83,10 | 84,00 | 0,36% | - |
| 15.08.2024 | 81,80 | 83,70 | 81,80 | 83,70 | 1,45% | - |
| 14.08.2024 | 81,00 | 82,85 | 81,00 | 82,50 | 0,12% | - |
| 13.08.2024 | 80,40 | 82,40 | 80,40 | 82,40 | 1,60% | - |
| 12.08.2024 | 79,30 | 81,25 | 79,30 | 81,10 | 1,25% | - |
| 09.08.2024 | 80,80 | 81,45 | 79,05 | 80,10 | -1,84% | - |
| 08.08.2024 | 79,40 | 81,60 | 78,45 | 81,60 | 3,36% | - |
| 07.08.2024 | 77,10 | 80,65 | 77,10 | 78,95 | 1,48% | - |
| 06.08.2024 | 78,60 | 79,20 | 77,00 | 77,80 | -0,95% | - |
| 05.08.2024 | 79,90 | 80,60 | 76,75 | 78,55 | -2,54% | 102,00 |