1,412€
-0,14%
Echtzeit-Aktienkurs Pierre & Vacances S.A.
Bid:
Ask:
Aktienkurse zur Pierre & Vacances S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 25.04.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -3,68% | - |
| 24.04.2024 | 1,30 | 1,47 | 1,30 | 1,47 | 14,33% | 210,00 |
| 23.04.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,62% | - |
| 22.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 19.04.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,31% | - |
| 18.04.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 2,24% | - |
| 17.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,42% | - |
| 16.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,71% | - |
| 15.04.2024 | 1,31 | 1,31 | 1,29 | 1,29 | -3,59% | 150,00 |
| 12.04.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 11.04.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -2,34% | - |
| 10.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,03% | - |
| 09.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 2,42% | - |
| 08.04.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,22% | - |
| 05.04.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 2,35% | - |
| 04.04.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,43% | - |
| 03.04.2024 | 1,27 | 1,27 | 1,26 | 1,26 | -1,87% | 3.486,00 |
| 02.04.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,94% | - |
| 28.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 3,58% | - |
| 27.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 26.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 25.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 3,07% | - |
| 22.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | - |
| 21.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 2,91% | - |
| 20.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,52% | - |
| 19.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,17% | - |
| 18.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -4,67% | - |
| 15.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,49% | - |
| 14.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 2,15% | - |
| 13.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,33% | - |
| 12.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 3,06% | - |
| 11.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -2,64% | - |
| 08.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 3,77% | - |
| 07.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,34% | - |
| 06.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,53% | - |
| 05.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -4,07% | - |
| 04.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 1,99% | - |
| 01.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,33% | - |
| 29.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -2,26% | - |
| 28.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,32% | - |
| 27.02.2024 | 1,24 | 1,24 | 1,23 | 1,23 | -1,59% | - |
| 26.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,32% | - |
| 23.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,94% | - |
| 22.02.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 21.02.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 1,61% | 100,00 |
| 20.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 2,14% | 870,00 |
| 19.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,17% | - |
| 16.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,98% | - |
| 15.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,66% | - |
| 14.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,16% | - |
| 13.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,00% | - |
| 12.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -1,47% | - |
| 09.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,45% | 501,00 |
| 08.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -2,66% | - |
| 07.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -1,09% | - |
| 06.02.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 05.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -2,44% | - |
| 02.02.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,46% | - |
| 01.02.2024 | 1,33 | 1,33 | 1,32 | 1,32 | -2,08% | 1.139,00 |
| 31.01.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,61% | - |
| 30.01.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -3,53% | - |
| 29.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 26.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,29% | - |
| 25.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -4,89% | - |
| 24.01.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,67% | - |
| 23.01.2024 | 1,49 | 1,49 | 1,48 | 1,48 | 1,65% | 80,00 |
| 22.01.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,22% | - |
| 19.01.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 1,10% | - |
| 18.01.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,88% | - |
| 17.01.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,59% | - |
| 16.01.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,69% | - |
| 15.01.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 2,95% | - |
| 12.01.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 1,77% | - |
| 11.01.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 10.01.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,81% | - |
| 09.01.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,06% | - |
| 08.01.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,40% | - |
| 05.01.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,40% | - |
| 04.01.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -3,83% | - |
| 03.01.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 02.01.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,28% | - |
| 29.12.2023 | 1,57 | 1,57 | 1,57 | 1,57 | -0,51% | - |
| 28.12.2023 | 1,57 | 1,57 | 1,57 | 1,57 | 1,42% | - |
| 27.12.2023 | 1,55 | 1,55 | 1,55 | 1,55 | -4,08% | 236,00 |
| 22.12.2023 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 21.12.2023 | 1,63 | 1,63 | 1,63 | 1,63 | 0,49% | - |
| 20.12.2023 | 1,62 | 1,62 | 1,62 | 1,62 | -0,12% | - |
| 19.12.2023 | 1,62 | 1,62 | 1,62 | 1,62 | 0,87% | - |
| 18.12.2023 | 1,61 | 1,61 | 1,61 | 1,61 | -0,50% | - |
| 15.12.2023 | 1,62 | 1,62 | 1,62 | 1,62 | 3,99% | - |
| 14.12.2023 | 1,55 | 1,55 | 1,55 | 1,55 | -3,84% | - |
| 13.12.2023 | 1,62 | 1,62 | 1,62 | 1,62 | 4,94% | - |
| 12.12.2023 | 1,54 | 1,54 | 1,54 | 1,54 | -1,03% | - |
| 11.12.2023 | 1,56 | 1,56 | 1,56 | 1,56 | 7,02% | - |
| 08.12.2023 | 1,45 | 1,45 | 1,45 | 1,45 | 0,83% | - |
| 07.12.2023 | 1,44 | 1,44 | 1,44 | 1,44 | -0,55% | - |
| 06.12.2023 | 1,45 | 1,45 | 1,45 | 1,45 | -4,98% | - |
| 05.12.2023 | 1,53 | 1,53 | 1,53 | 1,53 | 5,39% | - |
| 04.12.2023 | 1,45 | 1,45 | 1,45 | 1,45 | 10,70% | - |