1,272€
-0,31%
Echtzeit-Aktienkurs Pierre & Vacances S.A.
Bid:
Ask:
Aktienkurse zur Pierre & Vacances S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,28 | 1,28 | 1,24 | 1,27 | -0,39% | 119,00 |
27.03.2024 | 1,23 | 1,28 | 1,23 | 1,28 | 3,74% | 5.233,00 |
26.03.2024 | 1,22 | 1,25 | 1,22 | 1,23 | 0,82% | - |
25.03.2024 | 1,21 | 1,23 | 1,20 | 1,22 | 0,49% | 381,00 |
22.03.2024 | 1,17 | 1,22 | 1,17 | 1,21 | 3,32% | 8.901,00 |
21.03.2024 | 1,21 | 1,21 | 1,17 | 1,18 | -2,73% | 8.488,00 |
20.03.2024 | 1,18 | 1,21 | 1,18 | 1,21 | 1,94% | 2,00 |
19.03.2024 | 1,19 | 1,19 | 1,17 | 1,19 | -0,25% | 10.817,00 |
18.03.2024 | 1,19 | 1,20 | 1,18 | 1,19 | -0,59% | 9.290,00 |
15.03.2024 | 1,24 | 1,25 | 1,18 | 1,20 | -4,02% | 5.507,00 |
14.03.2024 | 1,24 | 1,26 | 1,22 | 1,25 | 0,32% | 14.165,00 |
13.03.2024 | 1,21 | 1,26 | 1,21 | 1,24 | 1,39% | 29.086,00 |
12.03.2024 | 1,23 | 1,23 | 1,20 | 1,22 | 0,33% | 21.121,00 |
11.03.2024 | 1,18 | 1,22 | 1,17 | 1,22 | 3,48% | 100,00 |
08.03.2024 | 1,21 | 1,21 | 1,18 | 1,18 | -2,72% | 20,00 |
07.03.2024 | 1,17 | 1,22 | 1,16 | 1,21 | 3,50% | 43,00 |
06.03.2024 | 1,17 | 1,19 | 1,16 | 1,17 | 0,69% | 1.024,00 |
05.03.2024 | 1,18 | 1,18 | 1,14 | 1,16 | -1,77% | 2.714,00 |
04.03.2024 | 1,24 | 1,24 | 1,18 | 1,18 | -4,21% | 580,00 |
01.03.2024 | 1,21 | 1,25 | 1,21 | 1,24 | 2,32% | 1.204,00 |
29.02.2024 | 1,22 | 1,23 | 1,20 | 1,21 | -0,58% | - |
28.02.2024 | 1,24 | 1,25 | 1,20 | 1,22 | -1,94% | 891,00 |
27.02.2024 | 1,25 | 1,26 | 1,24 | 1,24 | -0,72% | - |
26.02.2024 | 1,26 | 1,26 | 1,23 | 1,25 | -0,79% | 24,00 |
23.02.2024 | 1,26 | 1,30 | 1,23 | 1,26 | -0,40% | 318,00 |
22.02.2024 | 1,28 | 1,29 | 1,25 | 1,26 | -0,94% | 554,00 |
21.02.2024 | 1,25 | 1,28 | 1,25 | 1,28 | 1,92% | 350,00 |
20.02.2024 | 1,24 | 1,25 | 1,22 | 1,25 | 0,97% | 75,00 |
19.02.2024 | 1,22 | 1,26 | 1,22 | 1,24 | 1,98% | 515,00 |
16.02.2024 | 1,22 | 1,23 | 1,21 | 1,22 | -0,16% | 3.116,00 |
15.02.2024 | 1,23 | 1,24 | 1,21 | 1,22 | -0,73% | 223,00 |
14.02.2024 | 1,23 | 1,24 | 1,21 | 1,23 | 0,00% | 2.690,00 |
13.02.2024 | 1,22 | 1,26 | 1,21 | 1,23 | 0,57% | 4.350,00 |
12.02.2024 | 1,21 | 1,23 | 1,17 | 1,22 | 0,66% | - |
09.02.2024 | 1,23 | 1,24 | 1,20 | 1,21 | -1,54% | 2.828,00 |
08.02.2024 | 1,25 | 1,25 | 1,22 | 1,23 | -1,13% | 1.553,00 |
07.02.2024 | 1,28 | 1,31 | 1,24 | 1,24 | -2,96% | 3.905,00 |
06.02.2024 | 1,29 | 1,30 | 1,25 | 1,28 | -0,93% | 794,00 |
05.02.2024 | 1,28 | 1,31 | 1,28 | 1,29 | 0,70% | 4.425,00 |
02.02.2024 | 1,32 | 1,34 | 1,28 | 1,29 | -2,43% | 11.459,00 |
01.02.2024 | 1,33 | 1,33 | 1,30 | 1,32 | -1,35% | 770,00 |
31.01.2024 | 1,35 | 1,35 | 1,31 | 1,34 | -1,18% | 2.398,00 |
30.01.2024 | 1,37 | 1,38 | 1,34 | 1,35 | -1,46% | - |
29.01.2024 | 1,42 | 1,43 | 1,35 | 1,37 | -3,38% | 8.402,00 |
26.01.2024 | 1,42 | 1,43 | 1,42 | 1,42 | -0,28% | 250,00 |
25.01.2024 | 1,42 | 1,43 | 1,39 | 1,42 | 0,64% | 1,00 |
24.01.2024 | 1,49 | 1,50 | 1,37 | 1,41 | -4,72% | 10.625,00 |
23.01.2024 | 1,49 | 1,52 | 1,47 | 1,48 | -0,34% | 2.227,00 |
22.01.2024 | 1,47 | 1,50 | 1,46 | 1,49 | 1,71% | - |
19.01.2024 | 1,48 | 1,50 | 1,45 | 1,46 | -1,21% | - |
18.01.2024 | 1,47 | 1,48 | 1,44 | 1,48 | 1,09% | 2.748,00 |
17.01.2024 | 1,48 | 1,48 | 1,45 | 1,47 | -2,01% | 1.000,00 |
16.01.2024 | 1,51 | 1,51 | 1,48 | 1,50 | -1,51% | 306,00 |
15.01.2024 | 1,56 | 1,56 | 1,50 | 1,52 | -2,13% | 18,00 |
12.01.2024 | 1,50 | 1,57 | 1,50 | 1,55 | 3,40% | - |
11.01.2024 | 1,48 | 1,53 | 1,47 | 1,50 | 1,69% | - |
10.01.2024 | 1,49 | 1,49 | 1,47 | 1,48 | -1,01% | - |
09.01.2024 | 1,49 | 1,50 | 1,47 | 1,49 | -0,33% | 73,00 |
08.01.2024 | 1,51 | 1,51 | 1,48 | 1,50 | -1,12% | 2.341,00 |
05.01.2024 | 1,52 | 1,52 | 1,46 | 1,51 | -0,33% | - |
04.01.2024 | 1,51 | 1,54 | 1,51 | 1,52 | 0,40% | - |
03.01.2024 | 1,57 | 1,57 | 1,49 | 1,51 | -3,51% | 406,00 |
02.01.2024 | 1,56 | 1,59 | 1,50 | 1,57 | 0,32% | 1,00 |
29.12.2023 | 1,58 | 1,58 | 1,55 | 1,56 | -0,57% | - |
28.12.2023 | 1,58 | 1,59 | 1,55 | 1,57 | -0,25% | 4.018,00 |
27.12.2023 | 1,56 | 1,59 | 1,55 | 1,58 | 1,09% | 1.007,00 |
22.12.2023 | 1,62 | 1,62 | 1,54 | 1,56 | -4,12% | 1.313,00 |
21.12.2023 | 1,64 | 1,64 | 1,59 | 1,63 | -0,61% | 1.243,00 |
20.12.2023 | 1,63 | 1,67 | 1,63 | 1,64 | 0,49% | 700,00 |
19.12.2023 | 1,63 | 1,65 | 1,62 | 1,63 | -0,12% | - |
18.12.2023 | 1,62 | 1,66 | 1,58 | 1,63 | 0,93% | 2.470,00 |
15.12.2023 | 1,62 | 1,67 | 1,60 | 1,61 | -0,55% | 2.061,00 |
14.12.2023 | 1,57 | 1,63 | 1,56 | 1,62 | 3,97% | 2.872,00 |
13.12.2023 | 1,62 | 1,62 | 1,54 | 1,56 | -3,82% | 1.974,00 |
12.12.2023 | 1,55 | 1,63 | 1,55 | 1,62 | 4,91% | 8.268,00 |
11.12.2023 | 1,56 | 1,57 | 1,52 | 1,55 | -1,02% | 150,00 |
08.12.2023 | 1,46 | 1,57 | 1,46 | 1,56 | 6,91% | 376,00 |
07.12.2023 | 1,45 | 1,47 | 1,42 | 1,46 | 0,97% | 1.614,00 |
06.12.2023 | 1,46 | 1,47 | 1,41 | 1,45 | -0,48% | 200,00 |
05.12.2023 | 1,53 | 1,53 | 1,45 | 1,46 | -5,09% | 2.214,00 |
04.12.2023 | 1,45 | 1,54 | 1,43 | 1,53 | 5,36% | 2.240,00 |
01.12.2023 | 1,38 | 1,47 | 1,26 | 1,46 | 5,36% | 19.557,00 |
30.11.2023 | 1,45 | 1,45 | 1,36 | 1,38 | -4,36% | 2.129,00 |
29.11.2023 | 1,47 | 1,48 | 1,44 | 1,44 | -1,77% | 250,00 |
28.11.2023 | 1,49 | 1,49 | 1,45 | 1,47 | -1,61% | 8.858,00 |
27.11.2023 | 1,45 | 1,50 | 1,45 | 1,49 | 2,89% | 4.350,00 |
24.11.2023 | 1,48 | 1,52 | 1,44 | 1,45 | -1,96% | 750,00 |
23.11.2023 | 1,44 | 1,51 | 1,43 | 1,48 | 3,21% | 1.149,00 |
22.11.2023 | 1,39 | 1,44 | 1,39 | 1,44 | 3,09% | 653,00 |
21.11.2023 | 1,42 | 1,45 | 1,39 | 1,39 | -2,11% | 7.858,00 |
20.11.2023 | 1,39 | 1,42 | 1,38 | 1,42 | 2,38% | 2.249,00 |
17.11.2023 | 1,36 | 1,39 | 1,36 | 1,39 | 1,83% | 4.869,00 |
16.11.2023 | 1,36 | 1,37 | 1,34 | 1,36 | 0,37% | 3.672,00 |
15.11.2023 | 1,33 | 1,38 | 1,32 | 1,36 | 2,57% | 673,00 |
14.11.2023 | 1,28 | 1,33 | 1,27 | 1,33 | 3,43% | 333,00 |
13.11.2023 | 1,25 | 1,28 | 1,24 | 1,28 | 2,23% | 200,00 |
10.11.2023 | 1,26 | 1,26 | 1,23 | 1,25 | -0,71% | 5.808,00 |
09.11.2023 | 1,28 | 1,29 | 1,26 | 1,26 | -1,41% | 271,00 |
08.11.2023 | 1,27 | 1,30 | 1,27 | 1,28 | 0,16% | 2.362,00 |
07.11.2023 | 1,28 | 1,30 | 1,27 | 1,28 | -0,62% | 1.395,00 |