1,392€
-3,27%
Echtzeit-Aktienkurs Pierre & Vacances S.A.
Bid:
Ask:
Aktienkurse zur Pierre & Vacances S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,44 | 1,45 | 1,38 | 1,39 | -3,27% | - |
| 30.04.2024 | 1,46 | 1,48 | 1,43 | 1,44 | -1,51% | - |
| 29.04.2024 | 1,41 | 1,47 | 1,41 | 1,46 | 3,47% | - |
| 26.04.2024 | 1,42 | 1,43 | 1,41 | 1,41 | -1,60% | - |
| 25.04.2024 | 1,42 | 1,45 | 1,41 | 1,44 | 1,34% | - |
| 24.04.2024 | 1,30 | 1,48 | 1,30 | 1,42 | 9,01% | - |
| 23.04.2024 | 1,29 | 1,31 | 1,27 | 1,30 | 0,54% | - |
| 22.04.2024 | 1,30 | 1,34 | 1,29 | 1,29 | -0,23% | - |
| 19.04.2024 | 1,30 | 1,30 | 1,28 | 1,30 | -0,08% | - |
| 18.04.2024 | 1,28 | 1,30 | 1,27 | 1,30 | 1,01% | - |
| 17.04.2024 | 1,26 | 1,31 | 1,25 | 1,28 | 2,15% | - |
| 16.04.2024 | 1,28 | 1,28 | 1,24 | 1,26 | -1,41% | - |
| 15.04.2024 | 1,33 | 1,34 | 1,27 | 1,27 | -3,92% | - |
| 12.04.2024 | 1,34 | 1,37 | 1,33 | 1,33 | -1,12% | - |
| 11.04.2024 | 1,34 | 1,34 | 1,31 | 1,34 | 0,07% | - |
| 10.04.2024 | 1,37 | 1,38 | 1,34 | 1,34 | -2,05% | - |
| 09.04.2024 | 1,36 | 1,38 | 1,35 | 1,37 | 0,81% | - |
| 08.04.2024 | 1,32 | 1,36 | 1,32 | 1,36 | 2,34% | - |
| 05.04.2024 | 1,32 | 1,33 | 1,31 | 1,33 | 0,30% | - |
| 04.04.2024 | 1,28 | 1,34 | 1,27 | 1,32 | 3,20% | - |
| 03.04.2024 | 1,27 | 1,28 | 1,25 | 1,28 | 1,10% | - |
| 02.04.2024 | 1,29 | 1,31 | 1,25 | 1,27 | -1,48% | - |
| 28.03.2024 | 1,28 | 1,31 | 1,24 | 1,29 | 0,86% | - |
| 27.03.2024 | 1,23 | 1,28 | 1,23 | 1,28 | 3,41% | - |
| 26.03.2024 | 1,22 | 1,25 | 1,21 | 1,23 | 0,90% | - |
| 25.03.2024 | 1,21 | 1,23 | 1,19 | 1,22 | 0,99% | - |
| 22.03.2024 | 1,18 | 1,21 | 1,17 | 1,21 | 2,89% | - |
| 21.03.2024 | 1,20 | 1,22 | 1,17 | 1,18 | -2,33% | - |
| 20.03.2024 | 1,18 | 1,21 | 1,18 | 1,20 | 1,78% | - |
| 19.03.2024 | 1,19 | 1,19 | 1,18 | 1,18 | -0,34% | - |
| 18.03.2024 | 1,19 | 1,20 | 1,18 | 1,19 | -0,25% | - |
| 15.03.2024 | 1,24 | 1,27 | 1,18 | 1,19 | -4,11% | - |
| 14.03.2024 | 1,23 | 1,25 | 1,22 | 1,24 | 0,73% | - |
| 13.03.2024 | 1,22 | 1,24 | 1,21 | 1,23 | 0,98% | - |
| 12.03.2024 | 1,22 | 1,23 | 1,20 | 1,22 | 0,08% | - |
| 11.03.2024 | 1,18 | 1,22 | 1,17 | 1,22 | 3,04% | - |
| 08.03.2024 | 1,21 | 1,21 | 1,18 | 1,18 | -2,23% | - |
| 07.03.2024 | 1,17 | 1,22 | 1,16 | 1,21 | 3,24% | - |
| 06.03.2024 | 1,16 | 1,20 | 1,15 | 1,17 | 0,77% | - |
| 05.03.2024 | 1,18 | 1,19 | 1,14 | 1,16 | -2,19% | - |
| 04.03.2024 | 1,23 | 1,24 | 1,19 | 1,19 | -3,57% | - |
| 01.03.2024 | 1,21 | 1,25 | 1,21 | 1,23 | 2,32% | - |
| 29.02.2024 | 1,22 | 1,23 | 1,19 | 1,21 | -0,74% | 2.500,00 |
| 28.02.2024 | 1,24 | 1,25 | 1,19 | 1,21 | -2,18% | - |
| 27.02.2024 | 1,24 | 1,26 | 1,23 | 1,24 | -0,24% | - |
| 26.02.2024 | 1,26 | 1,27 | 1,23 | 1,24 | -0,88% | - |
| 23.02.2024 | 1,26 | 1,30 | 1,23 | 1,26 | -0,87% | - |
| 22.02.2024 | 1,28 | 1,29 | 1,25 | 1,27 | -0,55% | - |
| 21.02.2024 | 1,25 | 1,28 | 1,24 | 1,27 | 1,92% | - |
| 20.02.2024 | 1,24 | 1,26 | 1,22 | 1,25 | 0,73% | - |
| 19.02.2024 | 1,22 | 1,26 | 1,22 | 1,24 | 1,89% | - |
| 16.02.2024 | 1,22 | 1,24 | 1,21 | 1,22 | 0,00% | - |
| 15.02.2024 | 1,22 | 1,25 | 1,21 | 1,22 | -0,49% | - |
| 14.02.2024 | 1,23 | 1,25 | 1,21 | 1,22 | -0,33% | - |
| 13.02.2024 | 1,22 | 1,26 | 1,21 | 1,23 | 0,74% | - |
| 12.02.2024 | 1,21 | 1,23 | 1,17 | 1,22 | 0,83% | - |
| 09.02.2024 | 1,23 | 1,24 | 1,20 | 1,21 | -1,79% | - |
| 08.02.2024 | 1,24 | 1,25 | 1,22 | 1,23 | -1,68% | - |
| 07.02.2024 | 1,28 | 1,31 | 1,24 | 1,25 | -2,34% | - |
| 06.02.2024 | 1,29 | 1,29 | 1,25 | 1,28 | -0,62% | - |
| 05.02.2024 | 1,28 | 1,31 | 1,28 | 1,29 | 0,78% | - |
| 02.02.2024 | 1,32 | 1,34 | 1,28 | 1,28 | -3,40% | - |
| 01.02.2024 | 1,34 | 1,34 | 1,30 | 1,32 | -0,82% | - |
| 31.01.2024 | 1,35 | 1,35 | 1,31 | 1,34 | -0,82% | - |
| 30.01.2024 | 1,36 | 1,39 | 1,34 | 1,35 | -1,32% | - |
| 29.01.2024 | 1,42 | 1,43 | 1,35 | 1,36 | -3,88% | - |
| 26.01.2024 | 1,42 | 1,44 | 1,41 | 1,42 | -0,07% | - |
| 25.01.2024 | 1,41 | 1,44 | 1,39 | 1,42 | 0,64% | - |
| 24.01.2024 | 1,48 | 1,50 | 1,37 | 1,41 | -4,92% | - |
| 23.01.2024 | 1,49 | 1,52 | 1,48 | 1,48 | -0,20% | - |
| 22.01.2024 | 1,46 | 1,50 | 1,45 | 1,49 | 1,85% | - |
| 19.01.2024 | 1,47 | 1,50 | 1,46 | 1,46 | -0,88% | - |
| 18.01.2024 | 1,47 | 1,49 | 1,44 | 1,47 | 0,48% | - |
| 17.01.2024 | 1,49 | 1,49 | 1,45 | 1,47 | -2,07% | - |
| 16.01.2024 | 1,52 | 1,52 | 1,48 | 1,50 | -1,25% | - |
| 15.01.2024 | 1,55 | 1,56 | 1,50 | 1,52 | -2,00% | - |
| 12.01.2024 | 1,50 | 1,57 | 1,50 | 1,55 | 3,55% | - |
| 11.01.2024 | 1,47 | 1,54 | 1,47 | 1,49 | 1,49% | - |
| 10.01.2024 | 1,49 | 1,50 | 1,47 | 1,47 | -1,21% | - |
| 09.01.2024 | 1,49 | 1,50 | 1,47 | 1,49 | 0,00% | - |
| 08.01.2024 | 1,51 | 1,51 | 1,47 | 1,49 | -1,39% | - |
| 05.01.2024 | 1,52 | 1,52 | 1,46 | 1,51 | -0,53% | - |
| 04.01.2024 | 1,51 | 1,54 | 1,51 | 1,52 | 0,60% | - |
| 03.01.2024 | 1,57 | 1,57 | 1,49 | 1,51 | -3,64% | - |
| 02.01.2024 | 1,56 | 1,59 | 1,54 | 1,57 | 0,45% | - |
| 29.12.2023 | 1,57 | 1,58 | 1,55 | 1,56 | -0,51% | - |
| 28.12.2023 | 1,57 | 1,59 | 1,55 | 1,57 | -0,19% | - |
| 27.12.2023 | 1,56 | 1,60 | 1,55 | 1,57 | 0,96% | - |
| 22.12.2023 | 1,60 | 1,61 | 1,54 | 1,56 | -3,17% | - |
| 21.12.2023 | 1,64 | 1,65 | 1,59 | 1,61 | -1,95% | - |
| 20.12.2023 | 1,63 | 1,67 | 1,63 | 1,64 | 0,80% | - |
| 19.12.2023 | 1,62 | 1,65 | 1,62 | 1,63 | 0,12% | - |
| 18.12.2023 | 1,63 | 1,66 | 1,59 | 1,62 | -0,43% | - |
| 15.12.2023 | 1,62 | 1,67 | 1,62 | 1,63 | 0,68% | - |
| 14.12.2023 | 1,56 | 1,63 | 1,56 | 1,62 | 4,05% | - |
| 13.12.2023 | 1,62 | 1,62 | 1,55 | 1,56 | -3,95% | - |
| 12.12.2023 | 1,55 | 1,63 | 1,55 | 1,62 | 4,85% | - |
| 11.12.2023 | 1,56 | 1,57 | 1,52 | 1,55 | -1,02% | - |
| 08.12.2023 | 1,46 | 1,57 | 1,46 | 1,56 | 6,91% | - |
| 07.12.2023 | 1,45 | 1,47 | 1,42 | 1,46 | 0,62% | - |