1,278€
0,63%
Echtzeit-Aktienkurs PIERRE ET VACANC.INH.EO10
Bid:
Ask:
Aktienkurse zur PIERRE ET VACANC.INH.EO10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,29 | 1,30 | 1,28 | 1,30 | 0,78% | - |
| 18.04.2024 | 1,26 | 1,30 | 1,26 | 1,29 | -0,46% | - |
| 17.04.2024 | 1,25 | 1,31 | 1,25 | 1,29 | 3,61% | - |
| 16.04.2024 | 1,25 | 1,27 | 1,24 | 1,25 | -2,35% | - |
| 15.04.2024 | 1,30 | 1,33 | 1,27 | 1,28 | -3,99% | - |
| 12.04.2024 | 1,33 | 1,36 | 1,33 | 1,33 | -0,08% | - |
| 11.04.2024 | 1,34 | 1,36 | 1,31 | 1,33 | -0,89% | - |
| 10.04.2024 | 1,32 | 1,37 | 1,32 | 1,34 | -1,25% | 1.000,00 |
| 09.04.2024 | 1,32 | 1,38 | 1,32 | 1,36 | 0,67% | - |
| 08.04.2024 | 1,28 | 1,36 | 1,28 | 1,35 | 2,20% | - |
| 05.04.2024 | 1,30 | 1,34 | 1,30 | 1,32 | -1,12% | - |
| 04.04.2024 | 1,24 | 1,34 | 1,24 | 1,34 | 4,54% | - |
| 03.04.2024 | 1,23 | 1,28 | 1,23 | 1,28 | 0,55% | - |
| 02.04.2024 | 1,25 | 1,31 | 1,25 | 1,27 | -1,17% | - |
| 28.03.2024 | 1,27 | 1,31 | 1,24 | 1,29 | 1,26% | - |
| 27.03.2024 | 1,20 | 1,27 | 1,20 | 1,27 | 2,58% | - |
| 26.03.2024 | 1,19 | 1,24 | 1,19 | 1,24 | 1,23% | - |
| 25.03.2024 | 1,18 | 1,23 | 1,18 | 1,22 | 1,24% | - |
| 22.03.2024 | 1,14 | 1,21 | 1,14 | 1,21 | 2,90% | - |
| 21.03.2024 | 1,17 | 1,21 | 1,17 | 1,17 | -2,00% | - |
| 20.03.2024 | 1,18 | 1,20 | 1,18 | 1,20 | 1,61% | - |
| 19.03.2024 | 1,18 | 1,19 | 1,16 | 1,18 | -0,42% | - |
| 18.03.2024 | 1,19 | 1,20 | 1,18 | 1,18 | -0,42% | - |
| 15.03.2024 | 1,24 | 1,24 | 1,18 | 1,19 | -4,04% | - |
| 14.03.2024 | 1,23 | 1,25 | 1,22 | 1,24 | 0,98% | - |
| 13.03.2024 | 1,18 | 1,24 | 1,18 | 1,23 | 0,99% | - |
| 12.03.2024 | 1,18 | 1,23 | 1,18 | 1,22 | -0,08% | - |
| 11.03.2024 | 1,19 | 1,22 | 1,18 | 1,22 | 2,18% | - |
| 08.03.2024 | 1,17 | 1,21 | 1,17 | 1,19 | -1,16% | - |
| 07.03.2024 | 1,14 | 1,22 | 1,14 | 1,20 | 2,47% | - |
| 06.03.2024 | 1,12 | 1,19 | 1,12 | 1,18 | 1,64% | - |
| 05.03.2024 | 1,19 | 1,20 | 1,15 | 1,16 | -2,78% | - |
| 04.03.2024 | 1,21 | 1,24 | 1,19 | 1,19 | -4,19% | - |
| 01.03.2024 | 1,17 | 1,24 | 1,17 | 1,24 | 2,90% | - |
| 29.02.2024 | 1,22 | 1,23 | 1,20 | 1,21 | -1,07% | - |
| 28.02.2024 | 1,25 | 1,26 | 1,20 | 1,22 | -2,17% | - |
| 27.02.2024 | 1,20 | 1,27 | 1,20 | 1,25 | 0,73% | - |
| 26.02.2024 | 1,22 | 1,26 | 1,22 | 1,24 | -1,28% | - |
| 23.02.2024 | 1,23 | 1,30 | 1,23 | 1,25 | -1,10% | - |
| 22.02.2024 | 1,27 | 1,31 | 1,25 | 1,27 | -0,39% | - |
| 21.02.2024 | 1,21 | 1,28 | 1,21 | 1,27 | 2,00% | - |
| 20.02.2024 | 1,21 | 1,26 | 1,21 | 1,25 | 0,24% | - |
| 19.02.2024 | 1,18 | 1,26 | 1,18 | 1,24 | 1,97% | - |
| 16.02.2024 | 1,18 | 1,23 | 1,18 | 1,22 | 0,08% | - |
| 15.02.2024 | 1,19 | 1,24 | 1,19 | 1,22 | 0,00% | - |
| 14.02.2024 | 1,20 | 1,24 | 1,20 | 1,22 | -0,89% | - |
| 13.02.2024 | 1,19 | 1,26 | 1,19 | 1,23 | 0,82% | - |
| 12.02.2024 | 1,17 | 1,22 | 1,17 | 1,22 | 1,41% | - |
| 09.02.2024 | 1,20 | 1,24 | 1,20 | 1,20 | -2,51% | - |
| 08.02.2024 | 1,25 | 1,25 | 1,22 | 1,23 | -1,36% | - |
| 07.02.2024 | 1,25 | 1,30 | 1,24 | 1,25 | -2,57% | - |
| 06.02.2024 | 1,25 | 1,29 | 1,25 | 1,28 | -0,31% | - |
| 05.02.2024 | 1,25 | 1,31 | 1,25 | 1,29 | 0,63% | - |
| 02.02.2024 | 1,31 | 1,34 | 1,28 | 1,28 | -1,92% | - |
| 01.02.2024 | 1,34 | 1,34 | 1,30 | 1,31 | -2,47% | - |
| 31.01.2024 | 1,35 | 1,35 | 1,31 | 1,34 | -0,59% | - |
| 30.01.2024 | 1,32 | 1,38 | 1,32 | 1,35 | -0,74% | - |
| 29.01.2024 | 1,39 | 1,43 | 1,35 | 1,36 | -4,57% | - |
| 26.01.2024 | 1,42 | 1,44 | 1,42 | 1,42 | -0,07% | - |
| 25.01.2024 | 1,37 | 1,43 | 1,37 | 1,42 | 0,99% | - |
| 24.01.2024 | 1,45 | 1,49 | 1,37 | 1,41 | -5,31% | 50.000,00 |
| 23.01.2024 | 1,46 | 1,51 | 1,46 | 1,49 | -0,47% | - |
| 22.01.2024 | 1,43 | 1,49 | 1,43 | 1,49 | 2,47% | - |
| 19.01.2024 | 1,44 | 1,50 | 1,44 | 1,46 | -0,88% | - |
| 18.01.2024 | 1,44 | 1,48 | 1,44 | 1,47 | 0,07% | - |
| 17.01.2024 | 1,46 | 1,49 | 1,46 | 1,47 | -1,54% | - |
| 16.01.2024 | 1,48 | 1,52 | 1,48 | 1,49 | -1,13% | - |
| 15.01.2024 | 1,51 | 1,56 | 1,50 | 1,51 | -2,27% | - |
| 12.01.2024 | 1,46 | 1,56 | 1,46 | 1,55 | 3,21% | - |
| 11.01.2024 | 1,44 | 1,53 | 1,44 | 1,50 | 1,84% | - |
| 10.01.2024 | 1,49 | 1,49 | 1,47 | 1,47 | -1,34% | - |
| 09.01.2024 | 1,45 | 1,50 | 1,45 | 1,49 | 0,40% | - |
| 08.01.2024 | 1,51 | 1,51 | 1,48 | 1,48 | -1,46% | - |
| 05.01.2024 | 1,49 | 1,52 | 1,47 | 1,51 | -1,05% | - |
| 04.01.2024 | 1,48 | 1,54 | 1,48 | 1,52 | 0,93% | 10.000,00 |
| 03.01.2024 | 1,53 | 1,57 | 1,49 | 1,51 | -3,70% | - |
| 02.01.2024 | 1,57 | 1,59 | 1,54 | 1,57 | 0,32% | - |
| 29.12.2023 | 1,57 | 1,57 | 1,55 | 1,56 | -0,32% | - |
| 28.12.2023 | 1,57 | 1,58 | 1,56 | 1,57 | -0,51% | - |
| 27.12.2023 | 1,52 | 1,59 | 1,52 | 1,57 | 1,16% | - |
| 22.12.2023 | 1,55 | 1,59 | 1,54 | 1,56 | -2,20% | - |
| 21.12.2023 | 1,62 | 1,66 | 1,59 | 1,59 | -3,93% | - |
| 20.12.2023 | 1,60 | 1,67 | 1,60 | 1,66 | 1,47% | - |
| 19.12.2023 | 1,58 | 1,65 | 1,58 | 1,63 | 1,37% | - |
| 18.12.2023 | 1,64 | 1,66 | 1,59 | 1,61 | -1,83% | - |
| 15.12.2023 | 1,63 | 1,67 | 1,61 | 1,64 | 0,80% | - |
| 14.12.2023 | 1,52 | 1,63 | 1,52 | 1,63 | 5,10% | - |
| 13.12.2023 | 1,62 | 1,62 | 1,55 | 1,55 | -4,50% | - |
| 12.12.2023 | 1,51 | 1,63 | 1,51 | 1,62 | 4,65% | - |
| 11.12.2023 | 1,56 | 1,57 | 1,52 | 1,55 | -0,96% | - |
| 08.12.2023 | 1,43 | 1,58 | 1,43 | 1,56 | 7,27% | - |
| 07.12.2023 | 1,46 | 1,47 | 1,42 | 1,46 | 0,00% | - |
| 06.12.2023 | 1,45 | 1,47 | 1,41 | 1,46 | 1,11% | - |
| 05.12.2023 | 1,49 | 1,52 | 1,44 | 1,44 | -5,32% | - |
| 04.12.2023 | 1,45 | 1,54 | 1,43 | 1,52 | 18,80% | - |
| 01.12.2023 | 1,36 | 1,45 | 1,24 | 1,28 | -8,03% | - |
| 30.11.2023 | 1,42 | 1,45 | 1,35 | 1,39 | -4,13% | - |
| 29.11.2023 | 1,47 | 1,48 | 1,45 | 1,45 | -1,02% | - |
| 28.11.2023 | 1,46 | 1,49 | 1,46 | 1,47 | -1,48% | - |
| 27.11.2023 | 1,45 | 1,50 | 1,45 | 1,49 | 3,54% | - |