Börse:
22,080€
-2,84%
Echtzeit-Aktienkurs Peugeot S.A.
Bid:
21,950€
Ask:
22,210€
Aktienkurse zur Peugeot S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 22,74 | 23,17 | 21,80 | 22,08 | -2,84% | 1.257,00 |
| 14.01.2021 | 22,37 | 23,51 | 22,37 | 22,73 | 1,61% | 1.260,00 |
| 13.01.2021 | 22,35 | 22,42 | 21,88 | 22,37 | 0,13% | 200,00 |
| 12.01.2021 | 21,68 | 22,47 | 21,66 | 22,34 | 3,04% | - |
| 11.01.2021 | 22,16 | 22,16 | 21,48 | 21,68 | -2,58% | 465,00 |
| 08.01.2021 | 22,94 | 22,97 | 21,92 | 22,25 | -2,94% | 112,00 |
| 07.01.2021 | 22,11 | 22,94 | 22,11 | 22,93 | 3,66% | - |
| 06.01.2021 | 22,84 | 22,99 | 21,97 | 22,12 | -3,15% | 1.670,00 |
| 05.01.2021 | 22,83 | 23,12 | 22,47 | 22,84 | 0,09% | 540,00 |
| 04.01.2021 | 22,49 | 23,32 | 22,48 | 22,82 | 0,84% | 1.913,00 |
| 30.12.2020 | 22,37 | 22,73 | 22,37 | 22,63 | 1,12% | 25,00 |
| 29.12.2020 | 22,86 | 22,86 | 22,34 | 22,38 | -1,65% | - |
| 28.12.2020 | 22,81 | 22,97 | 22,58 | 22,75 | 1,34% | 10,00 |
| 23.12.2020 | 22,28 | 22,69 | 22,27 | 22,45 | 0,76% | 1.922,00 |
| 22.12.2020 | 21,96 | 22,44 | 21,77 | 22,28 | 1,50% | 212,00 |
| 21.12.2020 | 22,27 | 22,28 | 21,23 | 21,95 | -1,37% | 243,00 |
| 18.12.2020 | 22,07 | 22,35 | 21,86 | 22,26 | 0,82% | 170,00 |
| 17.12.2020 | 21,96 | 22,29 | 21,84 | 22,08 | 0,55% | 1.222,00 |
| 16.12.2020 | 21,70 | 22,14 | 21,64 | 21,96 | 1,22% | 320,00 |
| 15.12.2020 | 20,99 | 21,73 | 20,99 | 21,69 | 3,46% | 630,00 |
| 14.12.2020 | 20,84 | 21,55 | 20,84 | 20,97 | 0,91% | 1.400,00 |
| 11.12.2020 | 21,11 | 21,17 | 20,63 | 20,78 | -1,56% | - |
| 10.12.2020 | 21,03 | 21,46 | 20,80 | 21,11 | 0,36% | 60,00 |
| 09.12.2020 | 20,40 | 21,25 | 20,40 | 21,03 | 3,11% | 1.455,00 |
| 08.12.2020 | 20,47 | 20,60 | 20,31 | 20,40 | -0,34% | - |
| 07.12.2020 | 20,61 | 20,72 | 20,25 | 20,47 | -0,70% | 290,00 |
| 04.12.2020 | 19,91 | 20,72 | 19,91 | 20,61 | 3,55% | 785,00 |
| 03.12.2020 | 20,01 | 20,14 | 19,90 | 19,90 | -0,50% | - |
| 02.12.2020 | 20,08 | 20,08 | 19,69 | 20,00 | -0,41% | 100,00 |
| 01.12.2020 | 19,91 | 20,14 | 19,76 | 20,09 | 1,32% | 150,00 |
| 30.11.2020 | 19,90 | 20,11 | 19,73 | 19,82 | -0,90% | 230,00 |
| 27.11.2020 | 19,72 | 20,19 | 19,61 | 20,00 | 1,46% | 720,00 |
| 26.11.2020 | 19,85 | 19,98 | 19,67 | 19,72 | -0,67% | 500,00 |
| 25.11.2020 | 19,74 | 20,03 | 19,60 | 19,85 | 0,52% | - |
| 24.11.2020 | 19,47 | 19,88 | 19,36 | 19,75 | 1,92% | 155,00 |
| 23.11.2020 | 19,34 | 19,72 | 19,28 | 19,37 | 0,18% | 369,00 |
| 20.11.2020 | 19,65 | 19,74 | 19,32 | 19,34 | -1,53% | 60,00 |
| 19.11.2020 | 19,06 | 19,66 | 18,90 | 19,64 | 3,11% | 1.070,00 |
| 18.11.2020 | 18,99 | 19,44 | 18,72 | 19,05 | 0,30% | 48,00 |
| 17.11.2020 | 18,97 | 19,24 | 18,76 | 18,99 | 0,16% | 400,00 |
| 16.11.2020 | 18,37 | 19,28 | 18,37 | 18,96 | 3,27% | 591,00 |
| 13.11.2020 | 17,97 | 18,50 | 17,81 | 18,36 | 2,23% | 2.100,00 |
| 12.11.2020 | 18,41 | 18,41 | 17,87 | 17,96 | -2,44% | 50,00 |
| 11.11.2020 | 18,45 | 18,71 | 18,18 | 18,41 | -0,14% | 100,00 |
| 10.11.2020 | 17,42 | 18,46 | 17,40 | 18,43 | 5,84% | 3.085,00 |
| 09.11.2020 | 16,62 | 18,00 | 16,62 | 17,42 | 5,82% | 1.374,00 |
| 06.11.2020 | 16,82 | 16,99 | 16,42 | 16,46 | -2,14% | 265,00 |
| 05.11.2020 | 16,34 | 17,02 | 16,30 | 16,82 | 3,41% | 1.160,00 |
| 04.11.2020 | 16,13 | 16,64 | 15,66 | 16,26 | 0,17% | - |
| 03.11.2020 | 15,89 | 16,38 | 15,86 | 16,24 | 2,70% | - |
| 02.11.2020 | 15,47 | 15,99 | 15,31 | 15,81 | 2,17% | - |
| 30.10.2020 | 15,21 | 15,47 | 15,11 | 15,47 | 0,60% | 240,00 |
| 29.10.2020 | 15,28 | 15,75 | 15,21 | 15,38 | 1,79% | 200,00 |
| 28.10.2020 | 15,89 | 16,08 | 15,10 | 15,11 | -4,31% | 3.053,00 |
| 27.10.2020 | 16,43 | 16,56 | 15,66 | 15,79 | -4,66% | 1.000,00 |
| 26.10.2020 | 16,38 | 17,21 | 16,08 | 16,56 | 0,62% | 750,00 |
| 23.10.2020 | 16,32 | 16,70 | 16,28 | 16,46 | 0,89% | 327,00 |
| 22.10.2020 | 15,88 | 16,38 | 15,68 | 16,32 | 2,37% | 30,00 |
| 21.10.2020 | 16,06 | 16,18 | 15,88 | 15,94 | -0,78% | 563,00 |
| 20.10.2020 | 16,04 | 16,14 | 15,79 | 16,06 | 0,14% | - |
| 19.10.2020 | 16,00 | 16,14 | 15,72 | 16,04 | 0,23% | - |
| 16.10.2020 | 15,55 | 16,16 | 15,20 | 16,00 | 4,54% | 800,00 |
| 15.10.2020 | 15,54 | 15,54 | 14,99 | 15,31 | -1,45% | 150,00 |
| 14.10.2020 | 15,41 | 15,73 | 15,36 | 15,53 | 0,81% | 29,00 |
| 13.10.2020 | 15,74 | 15,76 | 15,26 | 15,41 | -2,07% | 100,00 |
| 12.10.2020 | 15,59 | 15,88 | 15,48 | 15,73 | 1,26% | - |
| 09.10.2020 | 15,88 | 15,92 | 15,43 | 15,54 | -2,17% | - |
| 08.10.2020 | 15,86 | 16,01 | 15,66 | 15,88 | 0,09% | 6,00 |
| 07.10.2020 | 15,64 | 15,95 | 15,64 | 15,87 | 1,41% | - |
| 06.10.2020 | 15,60 | 15,90 | 15,57 | 15,65 | 0,34% | - |
| 05.10.2020 | 15,24 | 15,64 | 15,24 | 15,60 | 2,31% | 100,00 |
| 02.10.2020 | 15,20 | 15,40 | 15,02 | 15,24 | -0,20% | - |
| 01.10.2020 | 15,59 | 15,80 | 15,19 | 15,27 | -1,45% | - |
| 30.09.2020 | 15,36 | 15,67 | 15,08 | 15,50 | 0,93% | 16,00 |
| 29.09.2020 | 15,80 | 15,83 | 15,25 | 15,36 | -2,79% | - |
| 28.09.2020 | 15,37 | 15,88 | 15,36 | 15,80 | 3,32% | 1,00 |
| 25.09.2020 | 15,47 | 15,53 | 14,84 | 15,29 | -1,23% | 525,00 |
| 24.09.2020 | 15,33 | 15,87 | 15,04 | 15,48 | 0,18% | 10.059,00 |
| 23.09.2020 | 15,37 | 16,04 | 15,33 | 15,45 | 0,54% | 2.942,00 |
| 22.09.2020 | 14,90 | 15,48 | 14,75 | 15,37 | 3,14% | 75,00 |
| 21.09.2020 | 15,48 | 15,48 | 14,64 | 14,90 | -3,70% | 1.090,00 |
| 18.09.2020 | 16,34 | 16,35 | 15,41 | 15,47 | -4,53% | 380,00 |
| 17.09.2020 | 16,25 | 16,32 | 15,86 | 16,21 | -0,77% | 380,00 |
| 16.09.2020 | 16,50 | 16,74 | 16,04 | 16,33 | -0,97% | 70,00 |
| 15.09.2020 | 16,22 | 17,11 | 15,72 | 16,49 | 1,92% | 320,00 |
| 14.09.2020 | 16,28 | 16,32 | 16,01 | 16,18 | 0,42% | - |
| 11.09.2020 | 15,85 | 16,15 | 15,68 | 16,12 | 2,19% | - |
| 10.09.2020 | 15,45 | 16,35 | 15,45 | 15,77 | 2,02% | 1.200,00 |
| 09.09.2020 | 15,52 | 15,58 | 15,27 | 15,46 | -0,32% | - |
| 08.09.2020 | 15,52 | 15,67 | 15,27 | 15,51 | -0,05% | 215,00 |
| 07.09.2020 | 15,18 | 15,58 | 15,18 | 15,52 | 2,17% | 1.200,00 |
| 04.09.2020 | 14,40 | 15,25 | 14,37 | 15,19 | 5,52% | 499,00 |
| 03.09.2020 | 14,29 | 15,09 | 14,27 | 14,39 | 0,74% | 160,00 |
| 02.09.2020 | 14,05 | 14,33 | 13,93 | 14,29 | 1,62% | - |
| 01.09.2020 | 14,50 | 14,61 | 13,79 | 14,06 | -3,02% | 471,00 |
| 31.08.2020 | 14,69 | 15,03 | 14,34 | 14,50 | -1,01% | - |
| 28.08.2020 | 14,69 | 14,87 | 14,53 | 14,64 | -0,26% | 516,00 |
| 27.08.2020 | 14,93 | 15,06 | 14,64 | 14,68 | -1,69% | - |
| 26.08.2020 | 14,84 | 14,98 | 14,64 | 14,93 | 0,57% | - |
| 25.08.2020 | 15,01 | 15,17 | 14,78 | 14,85 | -0,60% | 500,00 |