1,814€
0,89%
Echtzeit-Aktienkurs Pierre & Vacances S.A.
Bid:
Ask:
Aktienkurse zur Pierre & Vacances S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 1,83 | 1,83 | 1,80 | 1,81 | -1,15% | 3.600,00 |
| 20.05.2026 | 1,80 | 1,86 | 1,80 | 1,83 | 1,38% | 1.530,00 |
| 19.05.2026 | 1,83 | 1,85 | 1,81 | 1,81 | -1,68% | - |
| 18.05.2026 | 1,86 | 1,87 | 1,83 | 1,84 | -1,87% | - |
| 15.05.2026 | 1,86 | 1,89 | 1,86 | 1,88 | -0,42% | - |
| 14.05.2026 | 1,89 | 1,91 | 1,87 | 1,88 | -0,53% | - |
| 13.05.2026 | 1,87 | 1,89 | 1,86 | 1,89 | 1,66% | - |
| 12.05.2026 | 1,88 | 1,89 | 1,85 | 1,86 | -1,64% | - |
| 11.05.2026 | 1,92 | 1,93 | 1,88 | 1,89 | -1,61% | - |
| 08.05.2026 | 1,92 | 1,94 | 1,91 | 1,92 | 0,42% | - |
| 07.05.2026 | 1,94 | 1,97 | 1,91 | 1,92 | -0,31% | 78.000,00 |
| 06.05.2026 | 1,92 | 1,97 | 1,91 | 1,92 | 1,16% | - |
| 05.05.2026 | 1,85 | 1,92 | 1,85 | 1,90 | 2,87% | - |
| 04.05.2026 | 1,86 | 1,90 | 1,84 | 1,85 | -0,65% | - |
| 30.04.2026 | 1,83 | 1,87 | 1,82 | 1,86 | 1,53% | - |
| 29.04.2026 | 1,87 | 1,88 | 1,83 | 1,83 | -1,88% | - |
| 28.04.2026 | 1,89 | 1,91 | 1,86 | 1,87 | -1,43% | - |
| 27.04.2026 | 1,90 | 1,91 | 1,88 | 1,89 | -0,89% | - |
| 24.04.2026 | 1,87 | 1,94 | 1,87 | 1,91 | 1,87% | - |
| 23.04.2026 | 1,89 | 1,90 | 1,87 | 1,88 | -1,21% | - |
| 22.04.2026 | 1,94 | 1,94 | 1,89 | 1,90 | -1,30% | - |
| 21.04.2026 | 1,96 | 1,97 | 1,92 | 1,92 | -1,79% | - |
| 20.04.2026 | 1,96 | 1,98 | 1,94 | 1,96 | -0,20% | - |
| 17.04.2026 | 1,94 | 2,00 | 1,93 | 1,96 | 2,19% | 3.927,00 |
| 16.04.2026 | 1,95 | 1,97 | 1,92 | 1,92 | -1,13% | 9.911,00 |
| 15.04.2026 | 1,92 | 1,96 | 1,91 | 1,94 | 1,20% | - |
| 14.04.2026 | 1,87 | 1,93 | 1,86 | 1,92 | 2,46% | - |
| 13.04.2026 | 1,85 | 1,87 | 1,82 | 1,87 | 1,24% | - |
| 10.04.2026 | 1,83 | 1,88 | 1,82 | 1,85 | 1,15% | - |
| 09.04.2026 | 1,79 | 1,84 | 1,79 | 1,83 | 1,55% | - |
| 08.04.2026 | 1,80 | 1,81 | 1,77 | 1,80 | 3,86% | - |
| 07.04.2026 | 1,65 | 1,75 | 1,65 | 1,73 | 4,71% | - |
| 02.04.2026 | 1,63 | 1,67 | 1,63 | 1,66 | -0,30% | - |
| 01.04.2026 | 1,64 | 1,67 | 1,64 | 1,66 | 1,59% | - |
| 31.03.2026 | 1,60 | 1,66 | 1,59 | 1,64 | 4,27% | - |
| 30.03.2026 | 1,59 | 1,61 | 1,57 | 1,57 | -1,45% | - |
| 27.03.2026 | 1,63 | 1,64 | 1,59 | 1,59 | -2,27% | - |
| 26.03.2026 | 1,67 | 1,68 | 1,62 | 1,63 | -2,75% | - |
| 25.03.2026 | 1,69 | 1,71 | 1,67 | 1,67 | -0,95% | - |
| 24.03.2026 | 1,70 | 1,71 | 1,66 | 1,69 | -1,00% | - |
| 23.03.2026 | 1,64 | 1,72 | 1,62 | 1,71 | 2,58% | - |
| 20.03.2026 | 1,70 | 1,71 | 1,64 | 1,66 | -2,40% | - |
| 19.03.2026 | 1,74 | 1,74 | 1,69 | 1,71 | -0,23% | - |
| 18.03.2026 | 1,78 | 1,78 | 1,71 | 1,71 | -3,01% | - |
| 17.03.2026 | 1,69 | 1,77 | 1,68 | 1,76 | 3,83% | - |
| 16.03.2026 | 1,69 | 1,72 | 1,68 | 1,70 | 1,37% | - |
| 13.03.2026 | 1,70 | 1,73 | 1,66 | 1,67 | -1,76% | - |
| 12.03.2026 | 1,75 | 1,76 | 1,70 | 1,70 | -3,18% | - |
| 11.03.2026 | 1,75 | 1,78 | 1,74 | 1,76 | 0,69% | - |
| 10.03.2026 | 1,77 | 1,78 | 1,75 | 1,75 | -0,46% | - |
| 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% | - |