1,766€
0,57%
Echtzeit-Aktienkurs Pierre & Vacances S.A.
Bid:
Ask:
Aktienkurse zur Pierre & Vacances S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 1,77 | 1,78 | 1,76 | 1,78 | 1,25% | - |
| 09.03.2026 | 1,72 | 1,78 | 1,69 | 1,76 | -1,01% | - |
| 06.03.2026 | 1,77 | 1,79 | 1,76 | 1,77 | 0,74% | - |
| 05.03.2026 | 1,74 | 1,78 | 1,74 | 1,76 | 0,57% | - |
| 04.03.2026 | 1,69 | 1,77 | 1,69 | 1,75 | 2,58% | - |
| 03.03.2026 | 1,77 | 1,77 | 1,67 | 1,71 | -4,37% | - |
| 02.03.2026 | 1,81 | 1,82 | 1,73 | 1,79 | -2,99% | - |
| 27.02.2026 | 1,86 | 1,88 | 1,84 | 1,84 | -0,43% | - |
| 26.02.2026 | 1,83 | 1,87 | 1,83 | 1,85 | 0,71% | - |
| 25.02.2026 | 1,80 | 1,85 | 1,80 | 1,84 | 2,00% | - |
| 24.02.2026 | 1,82 | 1,83 | 1,79 | 1,80 | -1,26% | - |
| 23.02.2026 | 1,84 | 1,86 | 1,82 | 1,82 | -1,25% | - |
| 20.02.2026 | 1,84 | 1,86 | 1,83 | 1,85 | 0,33% | - |
| 19.02.2026 | 1,85 | 1,86 | 1,83 | 1,84 | -0,43% | - |
| 18.02.2026 | 1,86 | 1,87 | 1,82 | 1,85 | -0,65% | - |
| 17.02.2026 | 1,80 | 1,86 | 1,80 | 1,86 | 2,93% | - |
| 16.02.2026 | 1,80 | 1,82 | 1,80 | 1,81 | 0,22% | - |
| 13.02.2026 | 1,78 | 1,81 | 1,78 | 1,80 | 2,27% | - |
| 12.02.2026 | 1,81 | 1,83 | 1,76 | 1,76 | -1,78% | - |
| 11.02.2026 | 1,86 | 1,88 | 1,78 | 1,79 | -3,34% | - |
| 10.02.2026 | 1,84 | 1,88 | 1,83 | 1,86 | 0,92% | - |
| 09.02.2026 | 1,82 | 1,84 | 1,81 | 1,84 | 1,94% | - |
| 06.02.2026 | 1,80 | 1,82 | 1,78 | 1,80 | -0,22% | - |
| 05.02.2026 | 1,82 | 1,83 | 1,79 | 1,81 | -0,55% | - |
| 04.02.2026 | 1,80 | 1,83 | 1,79 | 1,82 | 1,45% | - |
| 03.02.2026 | 1,85 | 1,86 | 1,79 | 1,79 | -3,14% | - |
| 02.02.2026 | 1,80 | 1,85 | 1,80 | 1,85 | 2,32% | - |
| 30.01.2026 | 1,82 | 1,83 | 1,80 | 1,81 | -0,66% | - |
| 29.01.2026 | 1,83 | 1,84 | 1,81 | 1,82 | 1,34% | - |
| 28.01.2026 | 1,84 | 1,84 | 1,80 | 1,80 | -2,07% | - |
| 27.01.2026 | 1,80 | 1,85 | 1,80 | 1,83 | 2,17% | - |
| 26.01.2026 | 1,84 | 1,86 | 1,79 | 1,80 | -1,81% | - |
| 23.01.2026 | 1,81 | 1,85 | 1,79 | 1,83 | 1,78% | - |
| 22.01.2026 | 1,83 | 1,87 | 1,80 | 1,80 | -1,91% | - |
| 21.01.2026 | 1,90 | 1,96 | 1,79 | 1,83 | -3,12% | - |
| 20.01.2026 | 1,83 | 1,90 | 1,80 | 1,89 | 3,62% | - |
| 19.01.2026 | 1,81 | 1,85 | 1,78 | 1,82 | -1,25% | - |
| 16.01.2026 | 1,85 | 1,85 | 1,81 | 1,85 | 0,16% | - |
| 15.01.2026 | 1,90 | 1,90 | 1,84 | 1,84 | -2,54% | - |
| 14.01.2026 | 1,89 | 1,91 | 1,88 | 1,89 | 0,11% | - |
| 13.01.2026 | 1,89 | 1,91 | 1,87 | 1,89 | -0,05% | - |
| 12.01.2026 | 1,88 | 1,90 | 1,86 | 1,89 | 1,23% | - |
| 09.01.2026 | 1,90 | 1,90 | 1,87 | 1,87 | -0,21% | 1.840,00 |
| 08.01.2026 | 1,91 | 1,92 | 1,87 | 1,87 | -2,40% | - |
| 07.01.2026 | 1,91 | 1,94 | 1,90 | 1,92 | 1,37% | - |
| 06.01.2026 | 1,83 | 1,91 | 1,82 | 1,89 | 4,99% | - |
| 05.01.2026 | 1,86 | 1,88 | 1,80 | 1,80 | -2,38% | - |
| 02.01.2026 | 1,85 | 1,89 | 1,85 | 1,85 | 1,65% | - |
| 30.12.2025 | 1,85 | 1,89 | 1,82 | 1,82 | 0,44% | - |
| 29.12.2025 | 1,85 | 1,87 | 1,81 | 1,81 | 0,33% | - |
| 23.12.2025 | 1,84 | 1,86 | 1,80 | 1,80 | 0,45% | - |
| 22.12.2025 | 1,82 | 1,82 | 1,79 | 1,79 | 0,11% | - |
| 16.12.2025 | 1,82 | 1,82 | 1,78 | 1,79 | -2,82% | - |
| 15.12.2025 | 1,83 | 1,87 | 1,82 | 1,84 | 3,71% | - |
| 11.12.2025 | 1,73 | 1,79 | 1,73 | 1,78 | 1,43% | - |
| 10.12.2025 | 1,76 | 1,77 | 1,75 | 1,75 | 1,33% | - |
| 09.12.2025 | 1,78 | 1,78 | 1,73 | 1,73 | -2,81% | - |
| 08.12.2025 | 1,81 | 1,83 | 1,77 | 1,78 | 0,11% | - |
| 05.12.2025 | 1,67 | 1,83 | 1,65 | 1,78 | 7,89% | - |
| 04.12.2025 | 1,55 | 1,72 | 1,55 | 1,65 | 7,57% | - |
| 03.12.2025 | 1,56 | 1,59 | 1,53 | 1,53 | 0,52% | - |
| 02.12.2025 | 1,56 | 1,57 | 1,52 | 1,52 | -0,13% | - |
| 01.12.2025 | 1,58 | 1,59 | 1,53 | 1,53 | -1,68% | - |
| 28.11.2025 | 1,57 | 1,59 | 1,55 | 1,55 | 1,04% | - |
| 27.11.2025 | 1,55 | 1,57 | 1,54 | 1,54 | 1,19% | - |
| 26.11.2025 | 1,55 | 1,55 | 1,52 | 1,52 | 0,00% | - |
| 25.11.2025 | 1,53 | 1,57 | 1,51 | 1,52 | 1,07% | - |
| 24.11.2025 | 1,51 | 1,54 | 1,50 | 1,50 | -0,13% | - |
| 21.11.2025 | 1,53 | 1,53 | 1,50 | 1,50 | -1,44% | - |
| 20.11.2025 | 1,54 | 1,57 | 1,53 | 1,53 | 0,93% | - |
| 19.11.2025 | 1,54 | 1,54 | 1,51 | 1,51 | -2,20% | - |
| 17.11.2025 | 1,58 | 1,58 | 1,55 | 1,55 | 0,52% | - |
| 14.11.2025 | 1,56 | 1,58 | 1,54 | 1,54 | -1,54% | - |
| 13.11.2025 | 1,60 | 1,62 | 1,56 | 1,56 | 0,00% | - |
| 12.11.2025 | 1,62 | 1,62 | 1,56 | 1,56 | -1,14% | - |
| 11.11.2025 | 1,58 | 1,62 | 1,58 | 1,58 | 1,67% | - |
| 10.11.2025 | 1,56 | 1,60 | 1,55 | 1,55 | 0,39% | - |
| 07.11.2025 | 1,54 | 1,58 | 1,54 | 1,55 | 1,18% | - |
| 06.11.2025 | 1,56 | 1,56 | 1,53 | 1,53 | -1,29% | - |
| 05.11.2025 | 1,55 | 1,58 | 1,55 | 1,55 | -0,90% | - |
| 04.11.2025 | 1,59 | 1,59 | 1,55 | 1,56 | -1,76% | - |
| 03.11.2025 | 1,63 | 1,63 | 1,59 | 1,59 | 0,00% | - |
| 31.10.2025 | 1,62 | 1,63 | 1,59 | 1,59 | -1,24% | - |
| 30.10.2025 | 1,62 | 1,64 | 1,61 | 1,61 | 0,75% | - |
| 29.10.2025 | 1,63 | 1,65 | 1,60 | 1,60 | -0,87% | - |
| 28.10.2025 | 1,66 | 1,66 | 1,61 | 1,61 | -2,06% | - |
| 27.10.2025 | 1,66 | 1,69 | 1,65 | 1,65 | 1,10% | - |
| 24.10.2025 | 1,70 | 1,71 | 1,59 | 1,63 | -2,74% | - |
| 23.10.2025 | 1,69 | 1,71 | 1,67 | 1,68 | -0,36% | - |
| 22.10.2025 | 1,71 | 1,73 | 1,68 | 1,68 | -0,47% | - |
| 21.10.2025 | 1,70 | 1,72 | 1,69 | 1,69 | 1,32% | - |
| 20.10.2025 | 1,68 | 1,72 | 1,66 | 1,67 | 1,46% | - |
| 17.10.2025 | 1,66 | 1,68 | 1,64 | 1,64 | 0,12% | - |
| 16.10.2025 | 1,66 | 1,67 | 1,64 | 1,64 | -1,20% | - |
| 15.10.2025 | 1,67 | 1,69 | 1,64 | 1,66 | 1,47% | - |
| 14.10.2025 | 1,67 | 1,68 | 1,63 | 1,64 | 0,74% | - |
| 13.10.2025 | 1,66 | 1,68 | 1,63 | 1,63 | -2,05% | - |
| 10.10.2025 | 1,68 | 1,69 | 1,64 | 1,66 | -0,12% | - |
| 09.10.2025 | 1,71 | 1,73 | 1,66 | 1,66 | -2,00% | 420,00 |
| 08.10.2025 | 1,65 | 1,72 | 1,65 | 1,70 | 3,67% | - |