167,700€
-0,12%
Echtzeit-Aktienkurs Pfeiffer Vacuum Technology AG
Bid:
Ask:
Aktienkurse zur Pfeiffer Vacuum Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 167,40 | 168,00 | 166,70 | 167,70 | 0,36% | 78,00 |
| 04.05.2026 | 167,50 | 168,10 | 166,50 | 167,10 | -0,24% | 69,00 |
| 30.04.2026 | 167,00 | 167,70 | 166,30 | 167,50 | 0,36% | 771,00 |
| 29.04.2026 | 167,00 | 167,40 | 166,60 | 166,90 | -0,06% | 12,00 |
| 28.04.2026 | 167,60 | 167,60 | 166,90 | 167,00 | -0,48% | - |
| 27.04.2026 | 167,60 | 167,90 | 166,70 | 167,80 | 0,12% | - |
| 24.04.2026 | 167,50 | 167,70 | 166,70 | 167,60 | 0,06% | 55,00 |
| 23.04.2026 | 167,00 | 167,50 | 166,40 | 167,50 | 0,36% | - |
| 22.04.2026 | 166,40 | 167,50 | 166,40 | 166,90 | -0,06% | 54,00 |
| 21.04.2026 | 167,30 | 167,90 | 166,70 | 167,00 | -0,42% | - |
| 20.04.2026 | 167,30 | 168,30 | 167,20 | 167,70 | 0,00% | 650,00 |
| 17.04.2026 | 167,40 | 167,80 | 166,90 | 167,70 | 0,18% | - |
| 16.04.2026 | 167,40 | 168,10 | 167,40 | 167,40 | 0,00% | - |
| 15.04.2026 | 167,00 | 168,80 | 166,40 | 167,40 | 0,18% | 390,00 |
| 14.04.2026 | 167,40 | 167,40 | 166,70 | 167,10 | -0,18% | 15,00 |
| 13.04.2026 | 167,40 | 167,80 | 166,30 | 167,40 | -0,06% | - |
| 10.04.2026 | 166,40 | 167,50 | 166,30 | 167,50 | 0,72% | 187,00 |
| 09.04.2026 | 165,60 | 166,50 | 165,50 | 166,30 | 0,48% | - |
| 08.04.2026 | 164,90 | 165,70 | 164,80 | 165,50 | 0,30% | 382,00 |
| 07.04.2026 | 164,60 | 166,10 | 163,60 | 165,00 | -0,06% | 128,00 |
| 02.04.2026 | 164,00 | 165,50 | 164,00 | 165,10 | 0,36% | 1.955,00 |
| 01.04.2026 | 165,30 | 165,40 | 164,20 | 164,50 | -0,42% | 66,00 |
| 31.03.2026 | 164,00 | 165,30 | 163,80 | 165,20 | 0,67% | - |
| 30.03.2026 | 163,60 | 164,50 | 163,60 | 164,10 | 0,00% | 30,00 |
| 27.03.2026 | 163,50 | 164,40 | 163,40 | 164,10 | 0,43% | - |
| 26.03.2026 | 163,80 | 163,90 | 162,70 | 163,40 | -0,18% | - |
| 25.03.2026 | 163,00 | 164,30 | 162,10 | 163,70 | 0,37% | 725,00 |
| 24.03.2026 | 163,30 | 164,00 | 162,10 | 163,10 | -0,24% | 270,00 |
| 23.03.2026 | 165,20 | 165,20 | 162,60 | 163,50 | -0,97% | 108,00 |
| 20.03.2026 | 165,70 | 165,70 | 164,20 | 165,10 | 0,00% | 70,00 |
| 19.03.2026 | 165,70 | 166,20 | 165,00 | 165,10 | -0,48% | - |
| 18.03.2026 | 164,80 | 166,40 | 164,80 | 165,90 | 0,42% | 24,00 |
| 17.03.2026 | 165,90 | 166,00 | 165,20 | 165,20 | -0,36% | - |
| 16.03.2026 | 165,50 | 165,90 | 164,00 | 165,80 | 0,24% | 14,00 |
| 13.03.2026 | 164,00 | 165,50 | 164,00 | 165,40 | 0,49% | - |
| 12.03.2026 | 165,20 | 165,90 | 164,30 | 164,60 | -0,30% | - |
| 11.03.2026 | 164,80 | 165,40 | 162,30 | 165,10 | 0,24% | 660,00 |
| 10.03.2026 | 164,90 | 165,50 | 161,20 | 164,70 | 0,00% | - |
| 09.03.2026 | 165,00 | 165,70 | 163,90 | 164,70 | -0,18% | 126,00 |
| 06.03.2026 | 165,00 | 165,40 | 164,50 | 165,00 | -0,06% | 413,00 |
| 05.03.2026 | 165,20 | 165,90 | 165,00 | 165,10 | 0,00% | 13,00 |
| 04.03.2026 | 165,20 | 165,50 | 164,30 | 165,10 | 0,00% | - |
| 03.03.2026 | 164,90 | 165,50 | 164,10 | 165,10 | 0,00% | 53,00 |
| 02.03.2026 | 165,00 | 165,90 | 164,10 | 165,10 | 0,00% | 67,00 |
| 27.02.2026 | 165,20 | 165,50 | 164,70 | 165,10 | 0,00% | 286,00 |
| 26.02.2026 | 165,40 | 165,90 | 164,30 | 165,10 | 0,00% | 108,00 |
| 25.02.2026 | 165,40 | 165,60 | 165,00 | 165,10 | -0,12% | 130,00 |
| 24.02.2026 | 165,40 | 166,00 | 165,20 | 165,30 | 0,00% | - |
| 23.02.2026 | 164,80 | 165,80 | 164,10 | 165,30 | 0,36% | 200,00 |
| 20.02.2026 | 164,80 | 165,20 | 163,80 | 164,70 | 0,06% | - |
| 19.02.2026 | 165,40 | 165,60 | 164,60 | 164,60 | -0,42% | 48,00 |
| 18.02.2026 | 165,40 | 166,70 | 164,90 | 165,30 | -0,18% | 682,00 |
| 17.02.2026 | 165,10 | 166,40 | 164,80 | 165,60 | 0,18% | 18,00 |
| 16.02.2026 | 165,10 | 166,70 | 164,80 | 165,30 | 0,00% | 1.487,00 |
| 13.02.2026 | 165,80 | 165,80 | 165,00 | 165,30 | -0,24% | 80,00 |
| 12.02.2026 | 165,20 | 165,90 | 164,80 | 165,70 | 0,36% | 62,00 |
| 11.02.2026 | 165,70 | 165,70 | 164,80 | 165,10 | -0,42% | 816,00 |
| 10.02.2026 | 165,10 | 166,40 | 165,10 | 165,80 | 0,42% | 120,00 |
| 09.02.2026 | 165,60 | 166,60 | 164,70 | 165,10 | -0,24% | - |
| 06.02.2026 | 165,10 | 165,90 | 164,60 | 165,50 | 0,67% | 30,00 |
| 05.02.2026 | 165,10 | 166,00 | 164,20 | 164,40 | -0,42% | 407,00 |
| 04.02.2026 | 165,10 | 165,20 | 164,30 | 165,10 | 0,12% | - |
| 03.02.2026 | 164,20 | 165,60 | 164,10 | 164,90 | 0,49% | 22,00 |
| 02.02.2026 | 163,10 | 164,80 | 163,10 | 164,10 | 0,00% | - |
| 30.01.2026 | 164,10 | 164,80 | 163,10 | 164,10 | -0,24% | 700,00 |
| 29.01.2026 | 164,10 | 164,80 | 163,10 | 164,50 | 0,24% | 15,00 |
| 28.01.2026 | 163,70 | 164,50 | 163,30 | 164,10 | -0,24% | - |
| 27.01.2026 | 165,30 | 165,30 | 162,90 | 164,50 | -0,48% | 125,00 |
| 26.01.2026 | 164,80 | 165,90 | 163,90 | 165,30 | -0,36% | 28,00 |
| 23.01.2026 | 164,70 | 165,90 | 163,90 | 165,90 | 0,61% | 602,00 |
| 22.01.2026 | 162,70 | 164,90 | 162,60 | 164,90 | 1,48% | 510,00 |
| 21.01.2026 | 162,30 | 162,90 | 160,90 | 162,50 | 0,12% | - |
| 20.01.2026 | 161,90 | 162,70 | 161,10 | 162,30 | 0,12% | 511,00 |
| 19.01.2026 | 161,90 | 162,50 | 159,80 | 162,10 | 0,06% | 95,00 |
| 16.01.2026 | 162,50 | 162,60 | 161,50 | 162,00 | -0,31% | 87,00 |
| 15.01.2026 | 159,60 | 162,50 | 159,60 | 162,50 | 1,63% | 66,00 |
| 14.01.2026 | 158,70 | 160,70 | 158,60 | 159,90 | 0,76% | 15,00 |
| 13.01.2026 | 159,10 | 159,70 | 157,60 | 158,70 | -0,38% | 44,00 |
| 12.01.2026 | 159,10 | 159,30 | 158,50 | 159,30 | 0,00% | - |
| 09.01.2026 | 158,90 | 159,50 | 158,10 | 159,30 | 0,00% | 117,00 |
| 08.01.2026 | 159,30 | 159,40 | 158,20 | 159,30 | 0,00% | - |
| 07.01.2026 | 158,60 | 159,50 | 158,30 | 159,30 | 0,57% | 12,00 |
| 06.01.2026 | 158,20 | 158,70 | 157,90 | 158,40 | -0,19% | 87,00 |
| 05.01.2026 | 158,10 | 158,70 | 157,60 | 158,70 | 0,38% | 28,00 |
| 02.01.2026 | 158,20 | 158,80 | 157,20 | 158,10 | 0,00% | 129,00 |
| 30.12.2025 | 157,90 | 158,40 | 157,50 | 158,10 | 0,13% | 75,00 |
| 29.12.2025 | 157,10 | 158,40 | 156,60 | 157,90 | 0,51% | 918,00 |
| 23.12.2025 | 156,90 | 157,40 | 156,20 | 157,10 | -0,13% | 392,00 |
| 22.12.2025 | 156,20 | 157,30 | 156,20 | 157,30 | 0,58% | 190,00 |
| 19.12.2025 | 157,70 | 157,70 | 155,90 | 156,40 | -0,82% | 260,00 |
| 18.12.2025 | 157,30 | 158,10 | 156,50 | 157,70 | 0,25% | 2.766,00 |
| 17.12.2025 | 156,60 | 157,80 | 156,60 | 157,30 | 0,25% | - |
| 16.12.2025 | 156,80 | 157,50 | 155,80 | 156,90 | 0,13% | 52,00 |
| 15.12.2025 | 156,70 | 157,20 | 156,10 | 156,70 | -0,06% | 367,00 |
| 12.12.2025 | 156,30 | 156,90 | 155,90 | 156,80 | 0,45% | - |
| 11.12.2025 | 156,50 | 156,60 | 155,20 | 156,10 | -0,38% | 375,00 |
| 10.12.2025 | 156,50 | 156,90 | 155,70 | 156,70 | -0,13% | 600,00 |
| 09.12.2025 | 156,30 | 157,40 | 155,60 | 156,90 | 0,45% | 922,00 |
| 08.12.2025 | 156,30 | 156,30 | 155,60 | 156,20 | 0,00% | 14,00 |
| 05.12.2025 | 156,20 | 156,40 | 155,30 | 156,20 | 0,06% | 56,00 |