106,800€
1,14%
Echtzeit-Aktienkurs PEUGEOT INVEST S.A. EO 1
Bid:
Ask:
Aktienkurse zur PEUGEOT INVEST S.A. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 105,80 | 106,20 | 104,60 | 105,20 | -0,38% | 12.659,00 |
| 30.05.2024 | 104,00 | 105,60 | 103,60 | 105,60 | 1,93% | 7.127,00 |
| 29.05.2024 | 107,60 | 107,60 | 103,20 | 103,60 | -6,16% | 11.483,00 |
| 28.05.2024 | 112,00 | 112,80 | 110,40 | 110,40 | -1,25% | 3.485,00 |
| 27.05.2024 | 111,40 | 112,20 | 111,20 | 111,80 | 0,36% | 1.875,00 |
| 24.05.2024 | 112,00 | 112,40 | 111,20 | 111,40 | 0,00% | 4.433,00 |
| 23.05.2024 | 110,80 | 112,00 | 110,20 | 111,40 | 0,36% | 4.410,00 |
| 22.05.2024 | 111,60 | 111,60 | 110,00 | 111,00 | -0,36% | 2.857,00 |
| 21.05.2024 | 110,60 | 111,40 | 110,20 | 111,40 | 0,72% | 4.542,00 |
| 20.05.2024 | 111,60 | 111,60 | 110,20 | 110,60 | -0,90% | 2.339,00 |
| 17.05.2024 | 111,20 | 111,60 | 110,60 | 111,60 | 0,36% | 3.904,00 |
| 16.05.2024 | 112,20 | 112,80 | 111,00 | 111,20 | -0,89% | 3.665,00 |
| 15.05.2024 | 113,40 | 113,60 | 111,80 | 112,20 | -0,88% | 1.994,00 |
| 14.05.2024 | 111,40 | 113,40 | 111,20 | 113,20 | 1,98% | 5.454,00 |
| 13.05.2024 | 110,40 | 111,20 | 110,40 | 111,00 | 0,73% | 1.831,00 |
| 10.05.2024 | 112,00 | 112,20 | 110,20 | 110,20 | -1,43% | 2.638,00 |
| 09.05.2024 | 110,60 | 112,40 | 110,60 | 111,80 | 1,27% | 4.013,00 |
| 08.05.2024 | 110,20 | 111,60 | 110,20 | 110,40 | 0,55% | 9.038,00 |
| 07.05.2024 | 108,00 | 110,20 | 107,80 | 109,80 | 1,86% | 21.341,00 |
| 06.05.2024 | 108,00 | 108,00 | 106,00 | 107,80 | 0,56% | 8.944,00 |
| 03.05.2024 | 106,80 | 107,80 | 106,60 | 107,20 | 0,75% | 5.819,00 |
| 02.05.2024 | 106,00 | 107,00 | 105,00 | 106,40 | 0,57% | 7.254,00 |
| 30.04.2024 | 111,60 | 111,60 | 105,60 | 105,80 | -4,86% | 9.439,00 |
| 29.04.2024 | 110,40 | 111,20 | 109,60 | 111,20 | 1,65% | 2.516,00 |
| 26.04.2024 | 110,00 | 111,00 | 109,40 | 109,40 | 0,00% | 2.085,00 |
| 25.04.2024 | 111,00 | 111,40 | 109,40 | 109,40 | -1,44% | 3.196,00 |
| 24.04.2024 | 110,60 | 111,80 | 110,40 | 111,00 | -0,54% | 4.901,00 |
| 23.04.2024 | 111,60 | 112,40 | 110,60 | 111,60 | 0,18% | 2.649,00 |
| 22.04.2024 | 111,00 | 111,40 | 110,20 | 111,40 | 1,27% | 2.123,00 |
| 19.04.2024 | 110,00 | 110,80 | 109,20 | 110,00 | -0,90% | 6.544,00 |
| 18.04.2024 | 110,20 | 111,00 | 109,80 | 111,00 | 1,46% | 2.622,00 |
| 17.04.2024 | 110,60 | 111,00 | 109,40 | 109,40 | -1,08% | 2.608,00 |
| 16.04.2024 | 111,00 | 111,40 | 109,60 | 110,60 | -1,60% | 9.365,00 |
| 15.04.2024 | 112,40 | 113,00 | 111,80 | 112,40 | -0,18% | 6.047,00 |
| 12.04.2024 | 113,40 | 114,40 | 112,00 | 112,60 | -0,53% | 3.683,00 |
| 11.04.2024 | 114,00 | 114,20 | 112,40 | 113,20 | -0,70% | 4.047,00 |
| 10.04.2024 | 113,60 | 115,20 | 113,20 | 114,00 | 0,71% | 4.671,00 |
| 09.04.2024 | 114,60 | 114,80 | 113,20 | 113,20 | -1,05% | 4.617,00 |
| 08.04.2024 | 112,40 | 114,60 | 112,40 | 114,40 | 1,60% | 4.732,00 |
| 05.04.2024 | 114,00 | 114,00 | 112,40 | 112,60 | -1,92% | 5.096,00 |
| 04.04.2024 | 115,20 | 116,00 | 114,60 | 114,80 | -0,17% | 3.569,00 |
| 03.04.2024 | 114,80 | 115,40 | 114,40 | 115,00 | 0,17% | 4.102,00 |
| 02.04.2024 | 117,80 | 118,40 | 114,80 | 114,80 | -1,88% | 7.164,00 |
| 28.03.2024 | 116,40 | 117,60 | 115,80 | 117,00 | 1,56% | 9.340,00 |
| 27.03.2024 | 115,00 | 115,80 | 115,00 | 115,20 | 0,17% | 2.342,00 |
| 26.03.2024 | 115,80 | 116,40 | 115,00 | 115,00 | -0,69% | 4.790,00 |
| 25.03.2024 | 117,80 | 117,80 | 115,80 | 115,80 | -1,86% | 7.560,00 |
| 22.03.2024 | 117,60 | 118,00 | 117,20 | 118,00 | 0,17% | 4.683,00 |
| 21.03.2024 | 119,40 | 119,60 | 116,00 | 117,80 | -0,84% | 17.735,00 |
| 20.03.2024 | 118,40 | 119,00 | 118,00 | 118,80 | 0,34% | 4.163,00 |
| 19.03.2024 | 116,80 | 118,80 | 116,60 | 118,40 | 2,07% | 7.824,00 |
| 18.03.2024 | 117,40 | 117,80 | 116,00 | 116,00 | -0,17% | 6.318,00 |
| 15.03.2024 | 115,00 | 117,20 | 115,00 | 116,20 | 1,04% | 9.892,00 |
| 14.03.2024 | 116,00 | 116,20 | 114,00 | 115,00 | -1,03% | 8.714,00 |
| 13.03.2024 | 117,40 | 117,40 | 115,40 | 116,20 | 0,69% | 14.519,00 |
| 12.03.2024 | 114,00 | 116,00 | 112,60 | 115,40 | 2,67% | 12.400,00 |
| 11.03.2024 | 108,00 | 112,40 | 107,20 | 112,40 | 6,44% | 30.751,00 |
| 08.03.2024 | 105,00 | 106,60 | 105,00 | 105,60 | -0,38% | 2.791,00 |
| 07.03.2024 | 104,40 | 106,20 | 103,60 | 106,00 | 1,34% | 6.571,00 |
| 06.03.2024 | 102,20 | 104,60 | 102,20 | 104,60 | 1,95% | 3.915,00 |
| 05.03.2024 | 102,80 | 102,80 | 101,40 | 102,60 | 0,00% | 2.878,00 |
| 04.03.2024 | 103,00 | 103,00 | 102,00 | 102,60 | 0,00% | 3.623,00 |
| 01.03.2024 | 103,40 | 104,40 | 102,60 | 102,60 | -0,58% | 1.635,00 |
| 29.02.2024 | 104,80 | 105,00 | 103,20 | 103,20 | -1,15% | 5.182,00 |
| 28.02.2024 | 104,80 | 104,80 | 103,40 | 104,40 | -0,38% | 4.492,00 |
| 27.02.2024 | 105,40 | 105,60 | 104,00 | 104,80 | -0,95% | 8.819,00 |
| 26.02.2024 | 107,60 | 107,80 | 105,20 | 105,80 | -1,49% | 5.721,00 |
| 23.02.2024 | 107,40 | 107,80 | 107,20 | 107,40 | -0,19% | 2.856,00 |
| 22.02.2024 | 105,40 | 108,00 | 105,40 | 107,60 | 2,48% | 6.508,00 |
| 21.02.2024 | 104,80 | 105,00 | 104,00 | 105,00 | 0,57% | 2.674,00 |
| 20.02.2024 | 105,00 | 105,00 | 104,20 | 104,40 | -0,57% | 3.428,00 |
| 19.02.2024 | 103,80 | 105,00 | 102,60 | 105,00 | 1,55% | 6.548,00 |
| 16.02.2024 | 102,60 | 103,60 | 102,40 | 103,40 | 0,78% | 7.487,00 |
| 15.02.2024 | 98,80 | 103,00 | 98,70 | 102,60 | 4,27% | 25.323,00 |
| 14.02.2024 | 99,00 | 99,00 | 98,20 | 98,40 | -0,71% | 5.321,00 |
| 13.02.2024 | 101,40 | 101,40 | 98,60 | 99,10 | -1,88% | 3.637,00 |
| 12.02.2024 | 99,70 | 101,20 | 99,40 | 101,00 | 1,51% | 3.807,00 |
| 09.02.2024 | 98,70 | 99,90 | 98,40 | 99,50 | 0,51% | 5.751,00 |
| 08.02.2024 | 99,70 | 99,70 | 98,40 | 99,00 | 0,10% | 5.065,00 |
| 07.02.2024 | 98,00 | 99,50 | 98,00 | 98,90 | 0,92% | 13.890,00 |
| 06.02.2024 | 98,10 | 98,50 | 97,60 | 98,00 | -0,10% | 5.503,00 |
| 05.02.2024 | 98,80 | 98,90 | 97,50 | 98,10 | -0,91% | 5.124,00 |
| 02.02.2024 | 99,60 | 101,00 | 99,00 | 99,00 | 0,00% | 7.209,00 |
| 01.02.2024 | 99,50 | 100,20 | 99,00 | 99,00 | -1,00% | 3.915,00 |
| 31.01.2024 | 98,70 | 100,00 | 98,70 | 100,00 | 1,52% | 4.458,00 |
| 30.01.2024 | 98,10 | 99,00 | 97,80 | 98,50 | 0,20% | 6.944,00 |
| 29.01.2024 | 98,50 | 98,50 | 97,80 | 98,30 | -0,41% | 2.532,00 |
| 26.01.2024 | 98,70 | 99,10 | 98,10 | 98,70 | 0,20% | 3.800,00 |
| 25.01.2024 | 98,20 | 98,50 | 97,20 | 98,50 | 0,51% | 4.772,00 |
| 24.01.2024 | 97,60 | 98,10 | 97,40 | 98,00 | 0,82% | 2.532,00 |
| 23.01.2024 | 97,60 | 98,00 | 96,30 | 97,20 | -0,51% | 4.913,00 |
| 22.01.2024 | 98,00 | 99,00 | 97,30 | 97,70 | -0,51% | 5.249,00 |
| 19.01.2024 | 99,20 | 99,30 | 98,20 | 98,20 | -0,61% | 2.917,00 |
| 18.01.2024 | 99,20 | 99,50 | 98,60 | 98,80 | 0,20% | 2.822,00 |
| 17.01.2024 | 99,00 | 99,00 | 97,20 | 98,60 | -1,00% | 7.633,00 |
| 16.01.2024 | 100,40 | 100,60 | 98,90 | 99,60 | -1,19% | 3.875,00 |
| 15.01.2024 | 101,60 | 101,80 | 100,40 | 100,80 | -0,59% | 8.594,00 |
| 12.01.2024 | 102,00 | 102,80 | 101,00 | 101,40 | -0,20% | 3.263,00 |
| 11.01.2024 | 101,40 | 102,40 | 101,20 | 101,60 | 0,40% | 4.091,00 |
| 10.01.2024 | 101,80 | 102,40 | 101,20 | 101,20 | -0,78% | 3.442,00 |