1,512€
0,27%
Echtzeit-Aktienkurs Pierre & Vacances S.A.
Bid:
Ask:
Aktienkurse zur Pierre & Vacances S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 1,52 | 1,52 | 1,49 | 1,51 | -0,53% | - |
| 03.03.2025 | 1,46 | 1,54 | 1,46 | 1,52 | 0,73% | - |
| 28.02.2025 | 1,45 | 1,52 | 1,45 | 1,51 | 1,35% | - |
| 27.02.2025 | 1,48 | 1,50 | 1,46 | 1,49 | 0,75% | 400,00 |
| 26.02.2025 | 1,45 | 1,49 | 1,45 | 1,48 | -0,47% | - |
| 25.02.2025 | 1,50 | 1,51 | 1,47 | 1,48 | -1,46% | - |
| 24.02.2025 | 1,45 | 1,51 | 1,43 | 1,50 | 3,51% | - |
| 21.02.2025 | 1,45 | 1,47 | 1,44 | 1,45 | 0,21% | - |
| 20.02.2025 | 1,48 | 1,49 | 1,45 | 1,45 | -2,16% | - |
| 19.02.2025 | 1,47 | 1,51 | 1,47 | 1,48 | -1,13% | - |
| 18.02.2025 | 1,53 | 1,54 | 1,50 | 1,50 | -1,70% | - |
| 17.02.2025 | 1,48 | 1,53 | 1,48 | 1,53 | 0,33% | - |
| 14.02.2025 | 1,50 | 1,54 | 1,50 | 1,52 | -1,11% | - |
| 13.02.2025 | 1,54 | 1,56 | 1,53 | 1,54 | 0,13% | - |
| 12.02.2025 | 1,51 | 1,56 | 1,51 | 1,54 | -0,84% | - |
| 11.02.2025 | 1,54 | 1,57 | 1,53 | 1,55 | -1,34% | - |
| 10.02.2025 | 1,51 | 1,57 | 1,51 | 1,57 | 1,88% | - |
| 07.02.2025 | 1,49 | 1,56 | 1,49 | 1,54 | 0,92% | - |
| 06.02.2025 | 1,51 | 1,56 | 1,51 | 1,53 | -1,23% | - |
| 05.02.2025 | 1,57 | 1,58 | 1,54 | 1,55 | -1,84% | - |
| 04.02.2025 | 1,57 | 1,59 | 1,56 | 1,57 | 0,06% | - |
| 03.02.2025 | 1,51 | 1,58 | 1,49 | 1,57 | -2,42% | - |
| 31.01.2025 | 1,62 | 1,64 | 1,60 | 1,61 | -0,86% | - |
| 30.01.2025 | 1,66 | 1,66 | 1,62 | 1,63 | -1,57% | - |
| 29.01.2025 | 1,58 | 1,68 | 1,58 | 1,65 | 2,99% | - |
| 28.01.2025 | 1,54 | 1,61 | 1,54 | 1,60 | 2,30% | - |
| 27.01.2025 | 1,52 | 1,58 | 1,52 | 1,57 | 3,23% | - |
| 24.01.2025 | 1,59 | 1,63 | 1,49 | 1,52 | -6,98% | - |
| 23.01.2025 | 1,57 | 1,68 | 1,57 | 1,63 | 2,13% | - |
| 22.01.2025 | 1,56 | 1,61 | 1,56 | 1,60 | 0,69% | - |
| 21.01.2025 | 1,56 | 1,60 | 1,55 | 1,59 | 1,66% | - |
| 20.01.2025 | 1,49 | 1,58 | 1,49 | 1,56 | 2,70% | - |
| 17.01.2025 | 1,48 | 1,53 | 1,48 | 1,52 | 0,60% | - |
| 16.01.2025 | 1,53 | 1,54 | 1,49 | 1,51 | -0,85% | - |
| 15.01.2025 | 1,49 | 1,53 | 1,49 | 1,53 | 2,69% | - |
| 14.01.2025 | 1,46 | 1,50 | 1,45 | 1,49 | 1,99% | - |
| 13.01.2025 | 1,43 | 1,48 | 1,43 | 1,46 | -0,41% | - |
| 10.01.2025 | 1,48 | 1,52 | 1,46 | 1,46 | -3,37% | - |
| 09.01.2025 | 1,51 | 1,53 | 1,51 | 1,51 | 0,46% | - |
| 08.01.2025 | 1,47 | 1,52 | 1,47 | 1,51 | 0,60% | - |
| 07.01.2025 | 1,54 | 1,54 | 1,49 | 1,50 | -0,33% | - |
| 06.01.2025 | 1,46 | 1,52 | 1,46 | 1,50 | 0,81% | - |
| 03.01.2025 | 1,50 | 1,54 | 1,48 | 1,49 | -2,99% | - |
| 02.01.2025 | 1,49 | 1,54 | 1,49 | 1,54 | 6,30% | - |
| 30.12.2024 | 1,42 | 1,48 | 1,42 | 1,45 | 1,55% | - |
| 27.12.2024 | 1,35 | 1,43 | 1,35 | 1,42 | 1,43% | - |
| 23.12.2024 | 1,36 | 1,41 | 1,36 | 1,40 | 1,23% | - |
| 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% | - |