1,380€
1,17%
Echtzeit-Aktienkurs Pierre & Vacances S.A.
Bid:
Ask:
Aktienkurse zur Pierre & Vacances S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,40 | 1,41 | 1,35 | 1,39 | -0,79% | - |
| 19.12.2024 | 1,38 | 1,41 | 1,38 | 1,40 | -0,99% | - |
| 18.12.2024 | 1,34 | 1,43 | 1,34 | 1,41 | 3,14% | - |
| 17.12.2024 | 1,34 | 1,39 | 1,34 | 1,37 | -0,22% | - |
| 16.12.2024 | 1,36 | 1,39 | 1,36 | 1,37 | -1,15% | - |
| 13.12.2024 | 1,36 | 1,40 | 1,36 | 1,39 | -0,22% | - |
| 12.12.2024 | 1,36 | 1,40 | 1,36 | 1,39 | -0,07% | - |
| 11.12.2024 | 1,34 | 1,40 | 1,34 | 1,39 | 1,24% | - |
| 10.12.2024 | 1,36 | 1,39 | 1,36 | 1,37 | -1,22% | - |
| 09.12.2024 | 1,38 | 1,42 | 1,38 | 1,39 | 0,72% | - |
| 06.12.2024 | 1,35 | 1,40 | 1,35 | 1,38 | -0,22% | - |
| 05.12.2024 | 1,33 | 1,42 | 1,33 | 1,38 | 1,32% | - |
| 04.12.2024 | 1,31 | 1,48 | 1,31 | 1,37 | 4,27% | - |
| 03.12.2024 | 1,28 | 1,32 | 1,27 | 1,31 | 2,42% | - |
| 02.12.2024 | 1,30 | 1,32 | 1,26 | 1,28 | -1,24% | - |
| 29.11.2024 | 1,28 | 1,33 | 1,28 | 1,30 | -1,15% | - |
| 28.11.2024 | 1,27 | 1,33 | 1,27 | 1,31 | 0,38% | - |
| 27.11.2024 | 1,31 | 1,32 | 1,29 | 1,31 | -0,76% | - |
| 26.11.2024 | 1,32 | 1,35 | 1,31 | 1,32 | 0,00% | - |
| 25.11.2024 | 1,30 | 1,32 | 1,29 | 1,32 | 1,15% | - |
| 22.11.2024 | 1,26 | 1,34 | 1,26 | 1,30 | 0,23% | - |
| 21.11.2024 | 1,27 | 1,32 | 1,27 | 1,30 | -0,61% | - |
| 20.11.2024 | 1,30 | 1,40 | 1,30 | 1,31 | 0,15% | - |
| 19.11.2024 | 1,38 | 1,39 | 1,28 | 1,30 | -5,51% | - |
| 18.11.2024 | 1,40 | 1,40 | 1,38 | 1,38 | -1,22% | - |
| 15.11.2024 | 1,39 | 1,40 | 1,38 | 1,40 | 0,94% | - |
| 14.11.2024 | 1,34 | 1,39 | 1,34 | 1,38 | 1,54% | - |
| 13.11.2024 | 1,36 | 1,41 | 1,35 | 1,36 | -2,08% | 15.464,00 |
| 12.11.2024 | 1,41 | 1,42 | 1,39 | 1,39 | -1,35% | - |
| 11.11.2024 | 1,41 | 1,42 | 1,40 | 1,41 | 0,21% | - |
| 08.11.2024 | 1,42 | 1,42 | 1,39 | 1,41 | -0,71% | - |
| 07.11.2024 | 1,42 | 1,42 | 1,41 | 1,42 | -0,14% | - |
| 06.11.2024 | 1,37 | 1,43 | 1,37 | 1,42 | 1,00% | - |
| 05.11.2024 | 1,35 | 1,41 | 1,35 | 1,41 | 1,30% | - |
| 04.11.2024 | 1,38 | 1,41 | 1,37 | 1,39 | -1,49% | - |
| 01.11.2024 | 1,38 | 1,42 | 1,38 | 1,41 | -0,64% | - |
| 31.10.2024 | 1,42 | 1,44 | 1,42 | 1,42 | -0,77% | - |
| 30.10.2024 | 1,37 | 1,43 | 1,37 | 1,43 | 1,42% | - |
| 29.10.2024 | 1,43 | 1,43 | 1,39 | 1,41 | -1,47% | - |
| 28.10.2024 | 1,39 | 1,44 | 1,39 | 1,43 | 0,42% | - |
| 25.10.2024 | 1,38 | 1,43 | 1,38 | 1,42 | 0,64% | - |
| 24.10.2024 | 1,41 | 1,42 | 1,40 | 1,41 | 0,64% | - |
| 23.10.2024 | 1,42 | 1,45 | 1,37 | 1,41 | -1,20% | - |
| 22.10.2024 | 1,43 | 1,43 | 1,41 | 1,42 | -0,56% | - |
| 21.10.2024 | 1,40 | 1,44 | 1,40 | 1,43 | -0,14% | - |
| 18.10.2024 | 1,43 | 1,45 | 1,42 | 1,43 | -0,21% | - |
| 17.10.2024 | 1,38 | 1,44 | 1,38 | 1,44 | 1,56% | - |
| 16.10.2024 | 1,37 | 1,41 | 1,37 | 1,41 | 0,50% | - |
| 15.10.2024 | 1,40 | 1,41 | 1,39 | 1,41 | 0,57% | - |
| 14.10.2024 | 1,38 | 1,42 | 1,38 | 1,40 | -0,99% | - |
| 11.10.2024 | 1,38 | 1,42 | 1,38 | 1,41 | 0,43% | - |
| 10.10.2024 | 1,40 | 1,42 | 1,40 | 1,41 | 0,36% | - |
| 09.10.2024 | 1,38 | 1,44 | 1,37 | 1,40 | 2,11% | - |
| 08.10.2024 | 1,36 | 1,39 | 1,36 | 1,37 | -1,37% | - |
| 07.10.2024 | 1,36 | 1,41 | 1,36 | 1,39 | -1,00% | - |
| 04.10.2024 | 1,33 | 1,41 | 1,33 | 1,41 | 3,23% | - |
| 03.10.2024 | 1,34 | 1,39 | 1,34 | 1,36 | -1,38% | - |
| 02.10.2024 | 1,39 | 1,40 | 1,37 | 1,38 | -0,72% | - |
| 01.10.2024 | 1,38 | 1,42 | 1,37 | 1,39 | -1,77% | - |
| 30.09.2024 | 1,43 | 1,44 | 1,41 | 1,42 | -1,12% | - |
| 27.09.2024 | 1,40 | 1,44 | 1,40 | 1,43 | 0,00% | - |
| 26.09.2024 | 1,41 | 1,45 | 1,41 | 1,43 | 1,85% | - |
| 25.09.2024 | 1,39 | 1,43 | 1,39 | 1,41 | -1,40% | - |
| 24.09.2024 | 1,38 | 1,44 | 1,38 | 1,43 | 0,49% | - |
| 23.09.2024 | 1,38 | 1,43 | 1,38 | 1,42 | 0,28% | - |
| 20.09.2024 | 1,44 | 1,45 | 1,41 | 1,41 | -1,94% | - |
| 19.09.2024 | 1,41 | 1,45 | 1,41 | 1,44 | -0,21% | - |
| 18.09.2024 | 1,41 | 1,45 | 1,41 | 1,45 | 0,00% | - |
| 17.09.2024 | 1,43 | 1,45 | 1,42 | 1,45 | 1,19% | - |
| 16.09.2024 | 1,38 | 1,44 | 1,38 | 1,43 | 0,85% | - |
| 13.09.2024 | 1,35 | 1,43 | 1,35 | 1,42 | 3,13% | - |
| 12.09.2024 | 1,31 | 1,40 | 1,31 | 1,37 | 2,46% | - |
| 11.09.2024 | 1,32 | 1,35 | 1,32 | 1,34 | 0,98% | - |
| 10.09.2024 | 1,33 | 1,37 | 1,31 | 1,33 | -3,42% | - |
| 09.09.2024 | 1,36 | 1,38 | 1,36 | 1,37 | 0,00% | - |
| 06.09.2024 | 1,35 | 1,39 | 1,35 | 1,37 | -0,65% | - |
| 05.09.2024 | 1,34 | 1,40 | 1,34 | 1,38 | 0,51% | - |
| 04.09.2024 | 1,33 | 1,38 | 1,31 | 1,38 | 0,81% | 1.600,00 |
| 03.09.2024 | 1,36 | 1,40 | 1,36 | 1,37 | -2,22% | - |
| 02.09.2024 | 1,35 | 1,42 | 1,35 | 1,40 | 0,58% | - |
| 30.08.2024 | 1,39 | 1,41 | 1,38 | 1,39 | 2,81% | 2.000,00 |
| 29.08.2024 | 1,35 | 1,41 | 1,35 | 1,35 | -2,32% | - |
| 28.08.2024 | 1,38 | 1,39 | 1,37 | 1,38 | 0,29% | - |
| 27.08.2024 | 1,36 | 1,40 | 1,36 | 1,38 | -0,79% | - |
| 26.08.2024 | 1,36 | 1,41 | 1,36 | 1,39 | -0,57% | - |
| 23.08.2024 | 1,36 | 1,42 | 1,36 | 1,40 | -0,07% | - |
| 22.08.2024 | 1,37 | 1,41 | 1,37 | 1,40 | 0,22% | - |
| 21.08.2024 | 1,37 | 1,42 | 1,37 | 1,40 | 1,90% | 30.000,00 |
| 20.08.2024 | 1,34 | 1,39 | 1,34 | 1,37 | -0,07% | - |
| 19.08.2024 | 1,36 | 1,39 | 1,36 | 1,37 | 0,81% | - |
| 16.08.2024 | 1,33 | 1,38 | 1,33 | 1,36 | -0,37% | - |
| 15.08.2024 | 1,35 | 1,38 | 1,33 | 1,36 | 0,89% | - |
| 14.08.2024 | 1,31 | 1,37 | 1,31 | 1,35 | 0,45% | - |
| 13.08.2024 | 1,33 | 1,38 | 1,33 | 1,35 | -0,88% | - |
| 12.08.2024 | 1,29 | 1,38 | 1,29 | 1,36 | 2,11% | - |
| 09.08.2024 | 1,28 | 1,34 | 1,28 | 1,33 | 0,61% | - |
| 08.08.2024 | 1,30 | 1,34 | 1,30 | 1,32 | -1,64% | - |
| 07.08.2024 | 1,30 | 1,35 | 1,30 | 1,34 | 3,46% | - |
| 06.08.2024 | 1,29 | 1,31 | 1,26 | 1,30 | 0,62% | - |
| 05.08.2024 | 1,29 | 1,32 | 1,27 | 1,29 | -2,34% | - |