73,100€
0,41%
Echtzeit-Aktienkurs PEUGEOT INVEST S.A. EO 1
Bid:
Ask:
Aktienkurse zur PEUGEOT INVEST S.A. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 72,60 | 73,80 | 72,45 | 73,65 | 0,48% | - |
| 27.02.2025 | 74,40 | 74,40 | 73,10 | 73,30 | -1,61% | - |
| 26.02.2025 | 75,00 | 75,20 | 74,05 | 74,50 | -0,33% | - |
| 25.02.2025 | 75,00 | 75,20 | 74,40 | 74,75 | -0,53% | - |
| 24.02.2025 | 75,80 | 75,95 | 74,80 | 75,15 | -0,86% | - |
| 21.02.2025 | 75,20 | 75,85 | 75,20 | 75,80 | 0,86% | - |
| 20.02.2025 | 73,40 | 75,70 | 73,40 | 75,15 | 2,18% | - |
| 19.02.2025 | 74,80 | 75,65 | 73,40 | 73,55 | -2,58% | - |
| 18.02.2025 | 74,20 | 75,75 | 74,20 | 75,50 | 0,80% | - |
| 17.02.2025 | 73,30 | 75,00 | 73,30 | 74,90 | 1,15% | - |
| 14.02.2025 | 73,40 | 74,90 | 73,40 | 74,05 | -0,34% | - |
| 13.02.2025 | 72,60 | 74,45 | 72,60 | 74,30 | 2,06% | - |
| 12.02.2025 | 72,30 | 73,65 | 72,30 | 72,80 | -0,61% | - |
| 11.02.2025 | 72,40 | 73,30 | 72,40 | 73,25 | -0,07% | - |
| 10.02.2025 | 71,90 | 73,55 | 71,90 | 73,30 | 0,96% | - |
| 07.02.2025 | 73,60 | 74,10 | 72,60 | 72,60 | -1,56% | - |
| 06.02.2025 | 73,10 | 74,00 | 73,10 | 73,75 | 0,89% | - |
| 05.02.2025 | 72,00 | 73,20 | 72,00 | 73,10 | 0,55% | - |
| 04.02.2025 | 71,20 | 72,90 | 70,30 | 72,70 | 2,18% | - |
| 03.02.2025 | 75,00 | 75,00 | 69,60 | 71,15 | -5,20% | - |
| 31.01.2025 | 73,40 | 75,15 | 73,40 | 75,05 | 1,28% | - |
| 30.01.2025 | 71,60 | 74,10 | 71,45 | 74,10 | 3,49% | - |
| 29.01.2025 | 71,40 | 72,35 | 71,35 | 71,60 | -0,83% | - |
| 28.01.2025 | 71,60 | 73,80 | 71,60 | 72,20 | -0,07% | - |
| 27.01.2025 | 71,50 | 72,40 | 70,95 | 72,25 | 1,05% | - |
| 24.01.2025 | 71,00 | 72,35 | 70,55 | 71,50 | 0,63% | - |
| 23.01.2025 | 71,00 | 71,80 | 70,75 | 71,05 | -0,77% | - |
| 22.01.2025 | 70,90 | 72,10 | 70,90 | 71,60 | -0,14% | - |
| 21.01.2025 | 72,10 | 72,15 | 71,60 | 71,70 | -0,55% | - |
| 20.01.2025 | 71,20 | 72,10 | 70,75 | 72,10 | 0,21% | - |
| 17.01.2025 | 70,70 | 72,45 | 70,60 | 71,95 | 1,91% | - |
| 16.01.2025 | 69,90 | 70,95 | 69,90 | 70,60 | -0,56% | - |
| 15.01.2025 | 70,10 | 71,10 | 69,70 | 71,00 | 0,92% | - |
| 14.01.2025 | 69,40 | 71,15 | 69,40 | 70,35 | 0,43% | - |
| 13.01.2025 | 70,50 | 70,95 | 69,75 | 70,05 | -0,99% | - |
| 10.01.2025 | 71,30 | 72,35 | 70,50 | 70,75 | -2,08% | 45,00 |
| 09.01.2025 | 73,10 | 73,25 | 72,00 | 72,25 | -1,43% | - |
| 08.01.2025 | 74,30 | 74,30 | 73,10 | 73,30 | -1,41% | - |
| 07.01.2025 | 74,70 | 74,85 | 73,55 | 74,35 | -0,34% | - |
| 06.01.2025 | 72,20 | 75,45 | 72,20 | 74,60 | 2,05% | - |
| 03.01.2025 | 74,30 | 74,55 | 72,95 | 73,10 | -1,42% | - |
| 02.01.2025 | 73,10 | 74,30 | 73,10 | 74,15 | 1,78% | - |
| 30.12.2024 | 73,30 | 75,95 | 71,20 | 72,85 | 0,90% | - |
| 27.12.2024 | 71,95 | 73,05 | 71,90 | 72,20 | 0,63% | - |
| 23.12.2024 | 70,50 | 72,10 | 70,50 | 71,75 | 1,27% | - |
| 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% | - |