Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
61.939,82 -155,46 (-0,25%) CMC Crypto 200
1.426,45 +11,69 (+0,83%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Pierre et Vacances SA (PV6.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:20AM CEST
Zeitraum:
23. Apr. 2023 - 23. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Apr. 2024 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | 150 |
| 22. Apr. 2024 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | - |
| 19. Apr. 2024 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | - |
| 18. Apr. 2024 | 1,2780 | 1,2780 | 1,2780 | 1,2780 | 1,2780 | - |
| 17. Apr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 16. Apr. 2024 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | - |
| 15. Apr. 2024 | 1,3120 | 1,3120 | 1,2900 | 1,2900 | 1,2900 | 150 |
| 12. Apr. 2024 | 1,3380 | 1,3380 | 1,3380 | 1,3380 | 1,3380 | - |
| 11. Apr. 2024 | 1,3380 | 1,3380 | 1,3380 | 1,3380 | 1,3380 | - |
| 10. Apr. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 09. Apr. 2024 | 1,3560 | 1,3560 | 1,3560 | 1,3560 | 1,3560 | - |
| 08. Apr. 2024 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | - |
| 05. Apr. 2024 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | - |
| 04. Apr. 2024 | 1,2780 | 1,2780 | 1,2780 | 1,2780 | 1,2780 | - |
| 03. Apr. 2024 | 1,2660 | 1,2660 | 1,2600 | 1,2600 | 1,2600 | 3.486 |
| 02. Apr. 2024 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | - |
| 28. März 2024 | 1,2720 | 1,2720 | 1,2720 | 1,2720 | 1,2720 | - |
| 27. März 2024 | 1,2280 | 1,2280 | 1,2280 | 1,2280 | 1,2280 | - |
| 26. März 2024 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | - |
| 25. März 2024 | 1,2080 | 1,2080 | 1,2080 | 1,2080 | 1,2080 | - |
| 22. März 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | - |
| 21. März 2024 | 1,2020 | 1,2020 | 1,2020 | 1,2020 | 1,2020 | - |
| 20. März 2024 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | - |
| 19. März 2024 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | - |
| 18. März 2024 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | - |
| 15. März 2024 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | - |
| 14. März 2024 | 1,2360 | 1,2360 | 1,2360 | 1,2360 | 1,2360 | - |
| 13. März 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 12. März 2024 | 1,2140 | 1,2140 | 1,2140 | 1,2140 | 1,2140 | - |
| 11. März 2024 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | - |
| 08. März 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 07. März 2024 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | - |
| 06. März 2024 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | - |
| 05. März 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 04. März 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 01. März 2024 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | - |
| 29. Feb. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 28. Feb. 2024 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | - |
| 27. Feb. 2024 | 1,2420 | 1,2420 | 1,2340 | 1,2340 | 1,2340 | - |
| 26. Feb. 2024 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | - |
| 23. Feb. 2024 | 1,2580 | 1,2580 | 1,2580 | 1,2580 | 1,2580 | - |
| 22. Feb. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 21. Feb. 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | 100 |
| 20. Feb. 2024 | 1,2380 | 1,2400 | 1,2380 | 1,2400 | 1,2400 | 870 |
| 19. Feb. 2024 | 1,2140 | 1,2140 | 1,2140 | 1,2140 | 1,2140 | - |
| 16. Feb. 2024 | 1,2120 | 1,2120 | 1,2120 | 1,2120 | 1,2120 | - |
| 15. Feb. 2024 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | - |
| 14. Feb. 2024 | 1,2160 | 1,2160 | 1,2160 | 1,2160 | 1,2160 | - |
| 13. Feb. 2024 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | - |
| 12. Feb. 2024 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | - |
| 09. Feb. 2024 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | 501 |
| 08. Feb. 2024 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | - |
| 07. Feb. 2024 | 1,2760 | 1,2760 | 1,2760 | 1,2760 | 1,2760 | - |
| 06. Feb. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 05. Feb. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 02. Feb. 2024 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | - |
| 01. Feb. 2024 | 1,3340 | 1,3340 | 1,3180 | 1,3180 | 1,3180 | 1.139 |
| 31. Jan. 2024 | 1,3460 | 1,3460 | 1,3460 | 1,3460 | 1,3460 | - |
| 30. Jan. 2024 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | - |
| 29. Jan. 2024 | 1,4180 | 1,4180 | 1,4180 | 1,4180 | 1,4180 | - |
| 26. Jan. 2024 | 1,4180 | 1,4180 | 1,4180 | 1,4180 | 1,4180 | - |
| 25. Jan. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 24. Jan. 2024 | 1,4720 | 1,4720 | 1,4720 | 1,4720 | 1,4720 | - |
| 23. Jan. 2024 | 1,4860 | 1,4860 | 1,4820 | 1,4820 | 1,4820 | 80 |
| 22. Jan. 2024 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | - |
| 19. Jan. 2024 | 1,4760 | 1,4760 | 1,4760 | 1,4760 | 1,4760 | - |
| 18. Jan. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 17. Jan. 2024 | 1,4880 | 1,4880 | 1,4880 | 1,4880 | 1,4880 | - |
| 16. Jan. 2024 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | - |
| 15. Jan. 2024 | 1,4940 | 1,4940 | 1,4940 | 1,4940 | 1,4940 | - |
| 12. Jan. 2024 | 1,4940 | 1,4940 | 1,4940 | 1,4940 | 1,4940 | - |
| 11. Jan. 2024 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | - |
| 10. Jan. 2024 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | - |
| 09. Jan. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 08. Jan. 2024 | 1,5060 | 1,5060 | 1,5060 | 1,5060 | 1,5060 | - |
| 05. Jan. 2024 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | - |
| 04. Jan. 2024 | 1,5060 | 1,5060 | 1,5060 | 1,5060 | 1,5060 | - |
| 03. Jan. 2024 | 1,5660 | 1,5660 | 1,5660 | 1,5660 | 1,5660 | - |
| 02. Jan. 2024 | 1,5460 | 1,5460 | 1,5460 | 1,5460 | 1,5460 | - |
| 29. Dez. 2023 | 1,5660 | 1,5660 | 1,5660 | 1,5660 | 1,5660 | - |
| 28. Dez. 2023 | 1,5740 | 1,5740 | 1,5740 | 1,5740 | 1,5740 | - |
| 27. Dez. 2023 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 236 |
| 22. Dez. 2023 | 1,6180 | 1,6180 | 1,6180 | 1,6180 | 1,6180 | - |
| 21. Dez. 2023 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | - |
| 20. Dez. 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 19. Dez. 2023 | 1,6220 | 1,6220 | 1,6220 | 1,6220 | 1,6220 | - |
| 18. Dez. 2023 | 1,6080 | 1,6080 | 1,6080 | 1,6080 | 1,6080 | - |
| 15. Dez. 2023 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | - |
| 14. Dez. 2023 | 1,5540 | 1,5540 | 1,5540 | 1,5540 | 1,5540 | - |
| 13. Dez. 2023 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | - |
| 12. Dez. 2023 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 11. Dez. 2023 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | - |
| 08. Dez. 2023 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | - |
| 07. Dez. 2023 | 1,4420 | 1,4420 | 1,4420 | 1,4420 | 1,4420 | - |
| 06. Dez. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 05. Dez. 2023 | 1,5260 | 1,5260 | 1,5260 | 1,5260 | 1,5260 | - |
| 04. Dez. 2023 | 1,4480 | 1,4480 | 1,4480 | 1,4480 | 1,4480 | - |
| 01. Dez. 2023 | 1,3760 | 1,3760 | 1,3080 | 1,3080 | 1,3080 | 2.096 |
| 30. Nov. 2023 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | - |
| 29. Nov. 2023 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
