1,696€
2,91%
Echtzeit-Aktienkurs Pierre & Vacances S.A.
Bid:
Ask:
Aktienkurse zur Pierre & Vacances S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 1,72 | 1,77 | 1,70 | 1,73 | 3,97% | - |
| 24.07.2025 | 1,70 | 1,70 | 1,65 | 1,66 | -0,30% | - |
| 23.07.2025 | 1,63 | 1,68 | 1,62 | 1,67 | 3,35% | - |
| 22.07.2025 | 1,63 | 1,63 | 1,61 | 1,61 | -0,86% | - |
| 21.07.2025 | 1,63 | 1,65 | 1,60 | 1,63 | 0,43% | - |
| 18.07.2025 | 1,60 | 1,65 | 1,59 | 1,62 | 1,50% | - |
| 17.07.2025 | 1,62 | 1,62 | 1,58 | 1,60 | -1,30% | - |
| 16.07.2025 | 1,63 | 1,63 | 1,61 | 1,62 | -0,31% | - |
| 15.07.2025 | 1,69 | 1,69 | 1,61 | 1,62 | -3,91% | - |
| 14.07.2025 | 1,69 | 1,70 | 1,68 | 1,69 | -1,00% | - |
| 11.07.2025 | 1,73 | 1,74 | 1,69 | 1,71 | -1,90% | - |
| 10.07.2025 | 1,78 | 1,78 | 1,73 | 1,74 | -1,97% | - |
| 09.07.2025 | 1,78 | 1,78 | 1,77 | 1,77 | -0,51% | - |
| 08.07.2025 | 1,78 | 1,79 | 1,77 | 1,78 | 0,68% | - |
| 07.07.2025 | 1,78 | 1,80 | 1,77 | 1,77 | -0,34% | - |
| 04.07.2025 | 1,76 | 1,80 | 1,75 | 1,78 | 0,97% | - |
| 03.07.2025 | 1,68 | 1,76 | 1,68 | 1,76 | 2,33% | - |
| 02.07.2025 | 1,74 | 1,74 | 1,71 | 1,72 | -0,92% | - |
| 01.07.2025 | 1,76 | 1,76 | 1,72 | 1,74 | -1,20% | - |
| 30.06.2025 | 1,77 | 1,80 | 1,75 | 1,76 | 1,80% | - |
| 27.06.2025 | 1,65 | 1,73 | 1,65 | 1,73 | 2,68% | - |
| 26.06.2025 | 1,66 | 1,70 | 1,66 | 1,68 | 1,33% | - |
| 25.06.2025 | 1,68 | 1,71 | 1,65 | 1,66 | -2,98% | - |
| 24.06.2025 | 1,71 | 1,74 | 1,70 | 1,71 | -0,29% | - |
| 23.06.2025 | 1,55 | 1,72 | 1,55 | 1,71 | 8,55% | - |
| 20.06.2025 | 1,57 | 1,58 | 1,55 | 1,58 | 0,45% | - |
| 19.06.2025 | 1,55 | 1,59 | 1,55 | 1,57 | -0,44% | - |
| 18.06.2025 | 1,39 | 1,64 | 1,39 | 1,58 | 10,88% | - |
| 17.06.2025 | 1,42 | 1,46 | 1,42 | 1,42 | -2,20% | - |
| 16.06.2025 | 1,46 | 1,50 | 1,44 | 1,46 | 0,07% | - |
| 13.06.2025 | 1,47 | 1,47 | 1,43 | 1,46 | -1,09% | - |
| 12.06.2025 | 1,42 | 1,47 | 1,42 | 1,47 | 1,31% | - |
| 11.06.2025 | 1,43 | 1,47 | 1,43 | 1,45 | -0,62% | - |
| 10.06.2025 | 1,45 | 1,49 | 1,45 | 1,46 | -1,48% | - |
| 09.06.2025 | 1,43 | 1,49 | 1,43 | 1,48 | 1,37% | - |
| 06.06.2025 | 1,42 | 1,47 | 1,42 | 1,46 | 0,41% | - |
| 05.06.2025 | 1,49 | 1,50 | 1,46 | 1,46 | -2,35% | - |
| 04.06.2025 | 1,50 | 1,54 | 1,49 | 1,49 | -0,27% | - |
| 03.06.2025 | 1,42 | 1,50 | 1,42 | 1,50 | 2,68% | - |
| 02.06.2025 | 1,46 | 1,47 | 1,43 | 1,46 | -1,02% | - |
| 30.05.2025 | 1,39 | 1,49 | 1,39 | 1,47 | 3,23% | - |
| 29.05.2025 | 1,38 | 1,45 | 1,38 | 1,43 | 0,71% | - |
| 28.05.2025 | 1,48 | 1,52 | 1,35 | 1,42 | -6,78% | - |
| 27.05.2025 | 1,51 | 1,54 | 1,51 | 1,52 | 0,33% | - |
| 26.05.2025 | 1,47 | 1,52 | 1,47 | 1,51 | 3,34% | - |
| 23.05.2025 | 1,45 | 1,50 | 1,45 | 1,47 | -1,35% | - |
| 22.05.2025 | 1,45 | 1,49 | 1,45 | 1,49 | -0,13% | - |
| 21.05.2025 | 1,50 | 1,55 | 1,48 | 1,49 | -3,13% | - |
| 20.05.2025 | 1,55 | 1,55 | 1,53 | 1,54 | -0,78% | - |
| 19.05.2025 | 1,49 | 1,55 | 1,49 | 1,55 | 1,24% | - |
| 16.05.2025 | 1,49 | 1,55 | 1,49 | 1,53 | 0,26% | - |
| 15.05.2025 | 1,52 | 1,54 | 1,49 | 1,52 | 0,20% | - |
| 14.05.2025 | 1,47 | 1,56 | 1,47 | 1,52 | 0,86% | - |
| 13.05.2025 | 1,45 | 1,51 | 1,45 | 1,51 | 1,82% | - |
| 12.05.2025 | 1,44 | 1,50 | 1,44 | 1,48 | 0,27% | - |
| 09.05.2025 | 1,43 | 1,49 | 1,43 | 1,48 | 1,37% | - |
| 08.05.2025 | 1,42 | 1,47 | 1,42 | 1,46 | 2,46% | - |
| 07.05.2025 | 1,39 | 1,43 | 1,39 | 1,42 | -0,35% | - |
| 06.05.2025 | 1,41 | 1,45 | 1,41 | 1,43 | -1,25% | - |
| 05.05.2025 | 1,40 | 1,46 | 1,40 | 1,45 | 0,63% | - |
| 02.05.2025 | 1,38 | 1,44 | 1,38 | 1,44 | 4,21% | - |
| 30.04.2025 | 1,39 | 1,39 | 1,36 | 1,38 | -0,79% | - |
| 29.04.2025 | 1,38 | 1,39 | 1,37 | 1,39 | 0,65% | - |
| 28.04.2025 | 1,37 | 1,42 | 1,37 | 1,38 | -2,13% | - |
| 25.04.2025 | 1,40 | 1,43 | 1,37 | 1,41 | -1,67% | - |
| 24.04.2025 | 1,40 | 1,45 | 1,39 | 1,43 | 2,28% | - |
| 23.04.2025 | 1,36 | 1,41 | 1,36 | 1,40 | 0,79% | - |
| 22.04.2025 | 1,38 | 1,41 | 1,38 | 1,39 | 0,80% | - |
| 17.04.2025 | 1,36 | 1,40 | 1,36 | 1,38 | -1,15% | - |
| 16.04.2025 | 1,34 | 1,40 | 1,34 | 1,40 | 1,82% | - |
| 15.04.2025 | 1,35 | 1,37 | 1,35 | 1,37 | 1,26% | - |
| 14.04.2025 | 1,27 | 1,37 | 1,27 | 1,35 | 3,75% | - |
| 11.04.2025 | 1,33 | 1,34 | 1,29 | 1,31 | -1,51% | - |
| 10.04.2025 | 1,24 | 1,45 | 1,24 | 1,33 | 4,25% | - |
| 09.04.2025 | 1,31 | 1,34 | 1,26 | 1,27 | -5,22% | - |
| 08.04.2025 | 1,34 | 1,36 | 1,32 | 1,34 | 0,22% | - |
| 07.04.2025 | 1,35 | 1,36 | 1,27 | 1,34 | -0,67% | - |
| 04.04.2025 | 1,37 | 1,40 | 1,32 | 1,35 | -4,06% | - |
| 03.04.2025 | 1,39 | 1,43 | 1,39 | 1,40 | -1,61% | - |
| 02.04.2025 | 1,39 | 1,44 | 1,39 | 1,43 | 0,14% | - |
| 01.04.2025 | 1,39 | 1,46 | 1,39 | 1,43 | 0,00% | - |
| 31.03.2025 | 1,48 | 1,48 | 1,42 | 1,43 | -3,59% | - |
| 28.03.2025 | 1,48 | 1,49 | 1,47 | 1,48 | 0,00% | - |
| 27.03.2025 | 1,45 | 1,49 | 1,45 | 1,48 | -0,34% | - |
| 26.03.2025 | 1,45 | 1,49 | 1,45 | 1,48 | -0,27% | - |
| 25.03.2025 | 1,49 | 1,50 | 1,47 | 1,49 | 0,13% | - |
| 24.03.2025 | 1,46 | 1,51 | 1,46 | 1,49 | -0,54% | - |
| 21.03.2025 | 1,46 | 1,50 | 1,46 | 1,49 | -0,13% | - |
| 20.03.2025 | 1,51 | 1,52 | 1,49 | 1,50 | -1,06% | - |
| 19.03.2025 | 1,46 | 1,51 | 1,45 | 1,51 | 3,35% | - |
| 18.03.2025 | 1,42 | 1,48 | 1,42 | 1,46 | 0,90% | - |
| 17.03.2025 | 1,39 | 1,46 | 1,39 | 1,45 | 1,54% | - |
| 14.03.2025 | 1,40 | 1,43 | 1,38 | 1,43 | 2,07% | - |
| 13.03.2025 | 1,42 | 1,42 | 1,39 | 1,40 | -1,62% | - |
| 12.03.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 0,14% | - |
| 11.03.2025 | 1,42 | 1,46 | 1,39 | 1,42 | -2,27% | - |
| 10.03.2025 | 1,49 | 1,50 | 1,44 | 1,45 | -2,29% | - |
| 07.03.2025 | 1,45 | 1,49 | 1,45 | 1,49 | -0,47% | - |
| 06.03.2025 | 1,52 | 1,54 | 1,47 | 1,49 | -1,58% | - |
| 05.03.2025 | 1,50 | 1,58 | 1,50 | 1,52 | 0,53% | - |