1,422€
-0,28%
Echtzeit-Aktienkurs Pierre & Vacances S.A.
Bid:
Ask:
Aktienkurse zur Pierre & Vacances S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 1,37 | 1,37 | 1,31 | 1,32 | -3,57% | - |
| 01.08.2024 | 1,35 | 1,39 | 1,35 | 1,37 | -0,87% | - |
| 31.07.2024 | 1,36 | 1,40 | 1,36 | 1,38 | -0,65% | - |
| 30.07.2024 | 1,34 | 1,40 | 1,34 | 1,39 | 1,09% | - |
| 29.07.2024 | 1,33 | 1,39 | 1,33 | 1,38 | 0,44% | - |
| 26.07.2024 | 1,31 | 1,37 | 1,31 | 1,37 | 2,31% | - |
| 25.07.2024 | 1,32 | 1,36 | 1,30 | 1,34 | -1,03% | - |
| 24.07.2024 | 1,39 | 1,40 | 1,26 | 1,35 | -2,52% | - |
| 23.07.2024 | 1,45 | 1,46 | 1,38 | 1,39 | -4,34% | - |
| 22.07.2024 | 1,41 | 1,47 | 1,41 | 1,45 | 2,98% | - |
| 19.07.2024 | 1,40 | 1,44 | 1,40 | 1,41 | -2,02% | - |
| 18.07.2024 | 1,37 | 1,45 | 1,37 | 1,44 | 2,42% | - |
| 17.07.2024 | 1,37 | 1,42 | 1,37 | 1,41 | 1,22% | - |
| 16.07.2024 | 1,37 | 1,42 | 1,37 | 1,39 | -1,21% | - |
| 15.07.2024 | 1,36 | 1,42 | 1,36 | 1,41 | 0,43% | - |
| 12.07.2024 | 1,36 | 1,43 | 1,36 | 1,40 | 0,07% | - |
| 11.07.2024 | 1,34 | 1,40 | 1,34 | 1,40 | 2,34% | - |
| 10.07.2024 | 1,31 | 1,37 | 1,31 | 1,37 | 1,64% | - |
| 09.07.2024 | 1,33 | 1,38 | 1,33 | 1,34 | -1,03% | - |
| 08.07.2024 | 1,36 | 1,40 | 1,34 | 1,36 | -0,37% | - |
| 05.07.2024 | 1,34 | 1,40 | 1,34 | 1,36 | -0,80% | - |
| 04.07.2024 | 1,33 | 1,39 | 1,33 | 1,37 | 0,66% | - |
| 03.07.2024 | 1,33 | 1,37 | 1,32 | 1,37 | 2,63% | - |
| 02.07.2024 | 1,29 | 1,34 | 1,29 | 1,33 | 0,30% | - |
| 01.07.2024 | 1,25 | 1,36 | 1,25 | 1,33 | 5,66% | - |
| 28.06.2024 | 1,25 | 1,29 | 1,25 | 1,26 | -2,56% | - |
| 27.06.2024 | 1,29 | 1,34 | 1,29 | 1,29 | -2,94% | - |
| 26.06.2024 | 1,35 | 1,39 | 1,33 | 1,33 | -3,77% | - |
| 25.06.2024 | 1,35 | 1,39 | 1,34 | 1,38 | -0,58% | - |
| 24.06.2024 | 1,42 | 1,44 | 1,38 | 1,39 | -4,54% | - |
| 21.06.2024 | 1,47 | 1,48 | 1,45 | 1,45 | -1,62% | - |
| 20.06.2024 | 1,39 | 1,48 | 1,39 | 1,48 | 4,16% | - |
| 19.06.2024 | 1,39 | 1,43 | 1,39 | 1,42 | 1,14% | - |
| 18.06.2024 | 1,31 | 1,42 | 1,31 | 1,40 | 4,63% | - |
| 17.06.2024 | 1,30 | 1,35 | 1,26 | 1,34 | 1,13% | - |
| 14.06.2024 | 1,35 | 1,38 | 1,32 | 1,33 | -5,83% | - |
| 13.06.2024 | 1,43 | 1,47 | 1,40 | 1,41 | -3,37% | - |
| 12.06.2024 | 1,41 | 1,46 | 1,41 | 1,46 | 1,18% | - |
| 11.06.2024 | 1,45 | 1,49 | 1,44 | 1,44 | -2,70% | - |
| 10.06.2024 | 1,52 | 1,55 | 1,46 | 1,48 | -4,52% | - |
| 07.06.2024 | 1,50 | 1,56 | 1,50 | 1,55 | 3,27% | - |
| 06.06.2024 | 1,49 | 1,55 | 1,49 | 1,50 | -1,83% | - |
| 05.06.2024 | 1,55 | 1,58 | 1,53 | 1,53 | -3,47% | - |
| 04.06.2024 | 1,61 | 1,64 | 1,56 | 1,58 | -3,42% | - |
| 03.06.2024 | 1,59 | 1,67 | 1,57 | 1,64 | 5,61% | 500,00 |
| 31.05.2024 | 1,56 | 1,59 | 1,54 | 1,55 | -2,33% | - |
| 30.05.2024 | 1,58 | 1,62 | 1,53 | 1,59 | 7,29% | - |
| 29.05.2024 | 1,47 | 1,52 | 1,47 | 1,48 | -1,33% | - |
| 28.05.2024 | 1,49 | 1,55 | 1,49 | 1,50 | -1,57% | - |
| 27.05.2024 | 1,48 | 1,54 | 1,48 | 1,53 | 1,26% | - |
| 24.05.2024 | 1,49 | 1,52 | 1,49 | 1,51 | -0,66% | - |
| 23.05.2024 | 1,52 | 1,55 | 1,48 | 1,52 | -2,26% | - |
| 22.05.2024 | 1,55 | 1,56 | 1,53 | 1,55 | 0,06% | - |
| 21.05.2024 | 1,49 | 1,60 | 1,49 | 1,55 | 1,64% | - |
| 20.05.2024 | 1,48 | 1,55 | 1,48 | 1,53 | 0,86% | - |
| 17.05.2024 | 1,48 | 1,52 | 1,48 | 1,51 | 0,27% | - |
| 16.05.2024 | 1,46 | 1,51 | 1,46 | 1,51 | 0,67% | - |
| 15.05.2024 | 1,50 | 1,53 | 1,50 | 1,50 | -2,03% | - |
| 14.05.2024 | 1,52 | 1,53 | 1,51 | 1,53 | 0,86% | - |
| 13.05.2024 | 1,47 | 1,54 | 1,47 | 1,52 | 0,73% | - |
| 10.05.2024 | 1,44 | 1,52 | 1,44 | 1,51 | 2,38% | - |
| 09.05.2024 | 1,41 | 1,47 | 1,41 | 1,47 | 2,65% | - |
| 08.05.2024 | 1,38 | 1,44 | 1,38 | 1,43 | 1,06% | - |
| 07.05.2024 | 1,36 | 1,42 | 1,36 | 1,42 | 1,80% | - |
| 06.05.2024 | 1,37 | 1,40 | 1,37 | 1,39 | -0,36% | - |
| 03.05.2024 | 1,40 | 1,41 | 1,38 | 1,40 | 0,14% | 6.100,00 |