1,296€
0,78%
Echtzeit-Aktienkurs Pierre & Vacances S.A.
Bid:
Ask:
Aktienkurse zur Pierre & Vacances S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 1,29 | 1,32 | 1,27 | 1,30 | 0,70% | - |
| 22.04.2024 | 1,30 | 1,34 | 1,29 | 1,29 | -0,77% | 202.907,00 |
| 19.04.2024 | 1,30 | 1,30 | 1,27 | 1,30 | -0,31% | 55.312,00 |
| 18.04.2024 | 1,26 | 1,30 | 1,26 | 1,30 | 1,56% | 63.146,00 |
| 17.04.2024 | 1,26 | 1,30 | 1,25 | 1,28 | 2,24% | 159.040,00 |
| 16.04.2024 | 1,26 | 1,27 | 1,24 | 1,25 | -2,49% | 195.290,00 |
| 15.04.2024 | 1,32 | 1,32 | 1,28 | 1,28 | -3,46% | 240.200,00 |
| 12.04.2024 | 1,34 | 1,37 | 1,33 | 1,33 | 0,00% | 150.491,00 |
| 11.04.2024 | 1,34 | 1,34 | 1,31 | 1,33 | -0,89% | 240.062,00 |
| 10.04.2024 | 1,36 | 1,38 | 1,34 | 1,34 | -1,76% | 289.321,00 |
| 09.04.2024 | 1,37 | 1,38 | 1,35 | 1,37 | 0,44% | 175.962,00 |
| 08.04.2024 | 1,31 | 1,36 | 1,31 | 1,36 | 2,41% | 167.762,00 |
| 05.04.2024 | 1,33 | 1,33 | 1,31 | 1,33 | -0,30% | 187.624,00 |
| 04.04.2024 | 1,28 | 1,34 | 1,27 | 1,33 | 4,06% | 308.576,00 |
| 03.04.2024 | 1,25 | 1,28 | 1,24 | 1,28 | 1,27% | 138.127,00 |
| 02.04.2024 | 1,29 | 1,31 | 1,25 | 1,26 | -1,25% | 191.037,00 |
| 28.03.2024 | 1,28 | 1,31 | 1,24 | 1,28 | 0,63% | 227.481,00 |
| 27.03.2024 | 1,24 | 1,28 | 1,23 | 1,27 | 3,25% | 233.841,00 |
| 26.03.2024 | 1,22 | 1,25 | 1,22 | 1,23 | 0,98% | 94.365,00 |
| 25.03.2024 | 1,22 | 1,22 | 1,20 | 1,22 | 0,99% | 134.502,00 |
| 22.03.2024 | 1,17 | 1,21 | 1,17 | 1,21 | 2,55% | 225.644,00 |
| 21.03.2024 | 1,19 | 1,22 | 1,17 | 1,18 | -1,67% | 194.128,00 |
| 20.03.2024 | 1,18 | 1,20 | 1,17 | 1,20 | 1,35% | 56.239,00 |
| 19.03.2024 | 1,18 | 1,18 | 1,17 | 1,18 | -0,51% | 108.541,00 |
| 18.03.2024 | 1,18 | 1,20 | 1,18 | 1,19 | 0,51% | 59.709,00 |
| 15.03.2024 | 1,24 | 1,24 | 1,18 | 1,18 | -4,37% | 245.610,00 |
| 14.03.2024 | 1,23 | 1,25 | 1,22 | 1,24 | 1,31% | 150.870,00 |
| 13.03.2024 | 1,22 | 1,24 | 1,22 | 1,22 | 0,33% | 77.960,00 |
| 12.03.2024 | 1,23 | 1,23 | 1,20 | 1,22 | -0,16% | 149.230,00 |
| 11.03.2024 | 1,17 | 1,22 | 1,17 | 1,22 | 2,87% | 169.310,00 |
| 08.03.2024 | 1,21 | 1,21 | 1,18 | 1,18 | -2,15% | 98.504,00 |
| 07.03.2024 | 1,18 | 1,22 | 1,16 | 1,21 | 3,42% | 138.326,00 |
| 06.03.2024 | 1,15 | 1,19 | 1,15 | 1,17 | 0,34% | 168.466,00 |
| 05.03.2024 | 1,20 | 1,20 | 1,14 | 1,17 | -1,52% | 303.863,00 |
| 04.03.2024 | 1,24 | 1,24 | 1,18 | 1,18 | -3,90% | 243.177,00 |
| 01.03.2024 | 1,23 | 1,25 | 1,21 | 1,23 | 2,33% | 189.797,00 |
| 29.02.2024 | 1,23 | 1,23 | 1,20 | 1,20 | -0,99% | 198.085,00 |
| 28.02.2024 | 1,23 | 1,25 | 1,19 | 1,22 | -1,94% | 473.871,00 |
| 27.02.2024 | 1,25 | 1,27 | 1,23 | 1,24 | -0,64% | 143.522,00 |
| 26.02.2024 | 1,24 | 1,26 | 1,23 | 1,25 | -0,79% | 188.698,00 |
| 23.02.2024 | 1,28 | 1,30 | 1,23 | 1,26 | -0,16% | 300.536,00 |
| 22.02.2024 | 1,29 | 1,29 | 1,25 | 1,26 | -0,79% | 272.022,00 |
| 21.02.2024 | 1,26 | 1,28 | 1,24 | 1,27 | 1,60% | 233.185,00 |
| 20.02.2024 | 1,24 | 1,26 | 1,22 | 1,25 | 0,81% | 186.754,00 |
| 19.02.2024 | 1,21 | 1,26 | 1,21 | 1,24 | 1,64% | 249.163,00 |
| 16.02.2024 | 1,23 | 1,24 | 1,21 | 1,22 | 0,66% | 93.748,00 |
| 15.02.2024 | 1,22 | 1,25 | 1,21 | 1,21 | -0,49% | 116.455,00 |
| 14.02.2024 | 1,24 | 1,24 | 1,21 | 1,22 | -0,98% | 155.153,00 |
| 13.02.2024 | 1,23 | 1,26 | 1,21 | 1,23 | 0,65% | 346.224,00 |
| 12.02.2024 | 1,19 | 1,23 | 1,17 | 1,22 | 1,16% | 231.010,00 |
| 09.02.2024 | 1,23 | 1,24 | 1,20 | 1,21 | -1,95% | 232.990,00 |
| 08.02.2024 | 1,24 | 1,25 | 1,21 | 1,23 | -0,65% | 330.299,00 |
| 07.02.2024 | 1,29 | 1,31 | 1,24 | 1,24 | -3,13% | 445.014,00 |
| 06.02.2024 | 1,28 | 1,29 | 1,25 | 1,28 | -0,78% | 202.059,00 |
| 05.02.2024 | 1,29 | 1,31 | 1,28 | 1,29 | 0,62% | 228.943,00 |
| 02.02.2024 | 1,31 | 1,34 | 1,27 | 1,28 | -2,29% | 197.063,00 |
| 01.02.2024 | 1,34 | 1,34 | 1,30 | 1,31 | -2,09% | 261.763,00 |
| 31.01.2024 | 1,34 | 1,35 | 1,31 | 1,34 | -0,74% | 361.567,00 |
| 30.01.2024 | 1,37 | 1,38 | 1,34 | 1,35 | -1,17% | 149.701,00 |
| 29.01.2024 | 1,42 | 1,42 | 1,35 | 1,37 | -3,80% | 358.273,00 |
| 26.01.2024 | 1,44 | 1,44 | 1,42 | 1,42 | 0,14% | 196.791,00 |
| 25.01.2024 | 1,42 | 1,44 | 1,39 | 1,42 | 0,14% | 162.621,00 |
| 24.01.2024 | 1,50 | 1,50 | 1,37 | 1,42 | -4,32% | 833.527,00 |
| 23.01.2024 | 1,50 | 1,52 | 1,47 | 1,48 | -0,67% | 116.273,00 |
| 22.01.2024 | 1,45 | 1,50 | 1,45 | 1,49 | 2,34% | 77.850,00 |
| 19.01.2024 | 1,48 | 1,50 | 1,45 | 1,46 | -0,68% | 142.173,00 |
| 18.01.2024 | 1,48 | 1,48 | 1,44 | 1,47 | 0,00% | 101.297,00 |
| 17.01.2024 | 1,49 | 1,49 | 1,46 | 1,47 | -2,27% | 237.872,00 |
| 16.01.2024 | 1,51 | 1,52 | 1,48 | 1,50 | -1,19% | 140.848,00 |
| 15.01.2024 | 1,55 | 1,56 | 1,50 | 1,52 | -2,06% | 163.482,00 |
| 12.01.2024 | 1,51 | 1,57 | 1,51 | 1,55 | 4,03% | 229.555,00 |
| 11.01.2024 | 1,48 | 1,54 | 1,47 | 1,49 | 1,22% | 589.127,00 |
| 10.01.2024 | 1,49 | 1,50 | 1,47 | 1,47 | -1,34% | 119.514,00 |
| 09.01.2024 | 1,49 | 1,50 | 1,46 | 1,49 | 0,00% | 111.361,00 |
| 08.01.2024 | 1,50 | 1,51 | 1,47 | 1,49 | -1,45% | 316.222,00 |
| 05.01.2024 | 1,49 | 1,52 | 1,46 | 1,51 | -0,66% | 270.242,00 |
| 04.01.2024 | 1,52 | 1,54 | 1,51 | 1,52 | 0,79% | 141.230,00 |
| 03.01.2024 | 1,57 | 1,57 | 1,49 | 1,51 | -3,69% | 353.035,00 |
| 02.01.2024 | 1,55 | 1,59 | 1,54 | 1,57 | 1,16% | 225.548,00 |
| 29.12.2023 | 1,56 | 1,57 | 1,55 | 1,55 | -1,15% | 156.659,00 |
| 28.12.2023 | 1,58 | 1,59 | 1,55 | 1,57 | -0,13% | 160.234,00 |
| 27.12.2023 | 1,54 | 1,60 | 1,54 | 1,57 | 0,90% | 319.316,00 |
| 22.12.2023 | 1,59 | 1,59 | 1,54 | 1,56 | -2,63% | 442.312,00 |
| 21.12.2023 | 1,63 | 1,63 | 1,59 | 1,60 | -3,03% | 232.571,00 |
| 20.12.2023 | 1,64 | 1,67 | 1,63 | 1,65 | 1,60% | 315.949,00 |
| 19.12.2023 | 1,63 | 1,65 | 1,62 | 1,62 | -0,12% | 97.291,00 |
| 18.12.2023 | 1,62 | 1,66 | 1,57 | 1,63 | -0,85% | 435.207,00 |
| 15.12.2023 | 1,62 | 1,67 | 1,61 | 1,64 | 1,11% | 701.997,00 |
| 14.12.2023 | 1,57 | 1,63 | 1,56 | 1,62 | 4,78% | 486.638,00 |
| 13.12.2023 | 1,63 | 1,63 | 1,55 | 1,55 | -4,44% | 287.650,00 |
| 12.12.2023 | 1,56 | 1,62 | 1,55 | 1,62 | 4,79% | 510.287,00 |
| 11.12.2023 | 1,56 | 1,56 | 1,52 | 1,55 | -0,90% | 193.485,00 |
| 08.12.2023 | 1,48 | 1,57 | 1,45 | 1,56 | 6,85% | 749.275,00 |
| 07.12.2023 | 1,46 | 1,47 | 1,42 | 1,46 | 0,55% | 267.905,00 |
| 06.12.2023 | 1,45 | 1,47 | 1,41 | 1,45 | 0,69% | 283.463,00 |
| 05.12.2023 | 1,50 | 1,51 | 1,44 | 1,44 | -5,63% | 352.517,00 |
| 04.12.2023 | 1,44 | 1,54 | 1,43 | 1,53 | 19,19% | 750.314,00 |
| 01.12.2023 | 1,28 | 1,28 | 1,28 | 1,28 | -6,83% | 1.946.254,00 |
| 30.11.2023 | 1,44 | 1,44 | 1,35 | 1,38 | -4,71% | 1.008.925,00 |
| 29.11.2023 | 1,48 | 1,48 | 1,44 | 1,44 | -1,90% | 143.986,00 |