160,600€
-0,43%
Echtzeit-Aktienkurs Pfeiffer Vacuum Technology AG
Bid:
Ask:
Aktienkurse zur Pfeiffer Vacuum Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 161,30 | 161,80 | 160,10 | 160,60 | -0,43% | - |
| 05.06.2025 | 161,30 | 162,10 | 160,80 | 161,30 | 0,12% | 242,00 |
| 04.06.2025 | 160,80 | 162,10 | 160,50 | 161,10 | 0,31% | 180,00 |
| 03.06.2025 | 160,50 | 161,30 | 159,90 | 160,60 | 0,06% | - |
| 02.06.2025 | 159,10 | 160,50 | 158,00 | 160,50 | 0,38% | - |
| 30.05.2025 | 158,60 | 160,70 | 158,00 | 159,90 | 0,82% | - |
| 29.05.2025 | 158,30 | 159,30 | 158,00 | 158,60 | 0,19% | - |
| 28.05.2025 | 159,30 | 159,70 | 158,00 | 158,30 | -0,88% | 107,00 |
| 27.05.2025 | 158,60 | 159,70 | 158,60 | 159,70 | 0,44% | - |
| 26.05.2025 | 159,40 | 160,80 | 157,70 | 159,00 | 0,32% | - |
| 23.05.2025 | 159,20 | 160,90 | 157,50 | 158,50 | -0,81% | - |
| 22.05.2025 | 158,70 | 160,60 | 158,70 | 159,80 | 0,19% | - |
| 21.05.2025 | 159,70 | 160,90 | 158,80 | 159,50 | -0,68% | - |
| 20.05.2025 | 159,60 | 161,00 | 159,20 | 160,60 | 0,12% | - |
| 19.05.2025 | 160,90 | 161,60 | 159,40 | 160,40 | -0,80% | - |
| 16.05.2025 | 159,40 | 162,80 | 159,10 | 161,70 | 1,44% | - |
| 15.05.2025 | 158,50 | 159,40 | 158,20 | 159,40 | 0,31% | - |
| 14.05.2025 | 158,40 | 159,00 | 157,70 | 158,90 | 0,32% | - |
| 13.05.2025 | 158,30 | 159,10 | 158,10 | 158,40 | -0,38% | - |
| 12.05.2025 | 158,70 | 159,70 | 157,90 | 159,00 | 0,19% | 30,00 |
| 09.05.2025 | 158,60 | 159,90 | 158,40 | 158,70 | 0,00% | - |
| 08.05.2025 | 157,60 | 159,50 | 157,40 | 158,70 | 0,70% | - |
| 07.05.2025 | 157,10 | 157,80 | 157,10 | 157,60 | 0,32% | - |
| 06.05.2025 | 157,00 | 157,70 | 155,90 | 157,10 | 0,00% | - |
| 05.05.2025 | 156,50 | 157,20 | 156,10 | 157,10 | 0,38% | - |
| 02.05.2025 | 156,10 | 157,00 | 155,80 | 156,50 | 0,13% | - |
| 30.04.2025 | 156,60 | 157,00 | 154,40 | 156,30 | -0,26% | - |
| 29.04.2025 | 155,70 | 157,30 | 155,40 | 156,70 | 0,64% | 50,00 |
| 28.04.2025 | 155,10 | 155,90 | 154,50 | 155,70 | 0,58% | - |
| 25.04.2025 | 155,40 | 155,50 | 154,50 | 154,80 | -0,26% | - |
| 24.04.2025 | 154,80 | 155,40 | 154,60 | 155,20 | 0,39% | - |
| 23.04.2025 | 155,10 | 156,40 | 154,40 | 154,60 | -0,26% | - |
| 22.04.2025 | 154,40 | 155,10 | 153,70 | 155,00 | 0,39% | - |
| 17.04.2025 | 154,10 | 154,70 | 153,50 | 154,40 | 0,59% | - |
| 16.04.2025 | 154,30 | 155,00 | 152,90 | 153,50 | -0,78% | - |
| 15.04.2025 | 154,70 | 155,00 | 154,20 | 154,70 | 0,06% | - |
| 14.04.2025 | 154,70 | 155,60 | 153,80 | 154,60 | -0,06% | 30,00 |
| 11.04.2025 | 153,20 | 155,10 | 152,70 | 154,70 | 0,98% | - |
| 10.04.2025 | 154,70 | 156,00 | 153,10 | 153,20 | -0,97% | - |
| 09.04.2025 | 151,50 | 156,60 | 150,70 | 154,70 | 1,78% | - |
| 08.04.2025 | 152,90 | 154,80 | 151,80 | 152,00 | -0,59% | - |
| 07.04.2025 | 152,40 | 155,20 | 145,30 | 152,90 | -0,46% | 5,00 |
| 04.04.2025 | 154,60 | 155,40 | 153,20 | 153,60 | -0,65% | 7,00 |
| 03.04.2025 | 153,50 | 155,80 | 153,50 | 154,60 | -0,45% | - |
| 02.04.2025 | 155,50 | 155,80 | 154,70 | 155,30 | -0,13% | - |
| 01.04.2025 | 155,80 | 156,00 | 155,30 | 155,50 | -0,19% | - |
| 31.03.2025 | 154,50 | 155,80 | 154,40 | 155,80 | 0,97% | - |
| 28.03.2025 | 154,20 | 155,00 | 153,60 | 154,30 | 0,06% | - |
| 27.03.2025 | 154,60 | 155,20 | 154,10 | 154,20 | -0,52% | - |
| 26.03.2025 | 154,10 | 156,20 | 153,90 | 155,00 | 0,58% | - |
| 25.03.2025 | 154,90 | 156,00 | 153,90 | 154,10 | -0,52% | - |
| 24.03.2025 | 155,20 | 155,60 | 153,20 | 154,90 | -0,06% | - |
| 21.03.2025 | 154,90 | 155,60 | 154,40 | 155,00 | 0,13% | - |
| 20.03.2025 | 155,30 | 155,40 | 154,10 | 154,80 | -0,26% | 250,00 |
| 19.03.2025 | 155,40 | 155,80 | 154,40 | 155,20 | -0,06% | - |
| 18.03.2025 | 155,30 | 155,80 | 154,90 | 155,30 | 0,06% | - |
| 17.03.2025 | 155,00 | 155,90 | 154,80 | 155,20 | 0,00% | - |
| 14.03.2025 | 155,30 | 155,90 | 154,40 | 155,20 | 0,32% | - |
| 13.03.2025 | 154,60 | 155,80 | 154,20 | 154,70 | 0,06% | 50,00 |
| 12.03.2025 | 155,60 | 156,10 | 154,60 | 154,60 | -0,32% | - |
| 11.03.2025 | 154,80 | 155,90 | 154,10 | 155,10 | 0,32% | - |
| 10.03.2025 | 155,40 | 155,90 | 154,10 | 154,60 | -0,51% | - |
| 07.03.2025 | 153,90 | 156,00 | 153,50 | 155,40 | 0,97% | - |
| 06.03.2025 | 155,70 | 157,20 | 153,70 | 153,90 | -1,03% | 1,00 |
| 05.03.2025 | 155,30 | 156,00 | 152,50 | 155,50 | 0,71% | 6,00 |
| 04.03.2025 | 154,40 | 155,90 | 153,40 | 154,40 | 0,00% | 30,00 |
| 03.03.2025 | 157,00 | 157,80 | 153,00 | 154,40 | -1,28% | 350,00 |
| 28.02.2025 | 155,60 | 156,50 | 155,40 | 156,40 | 0,26% | - |
| 27.02.2025 | 155,80 | 156,50 | 155,40 | 156,00 | 0,13% | - |
| 26.02.2025 | 156,50 | 157,20 | 155,50 | 155,80 | -0,38% | - |
| 25.02.2025 | 155,20 | 156,70 | 155,10 | 156,40 | 0,64% | - |
| 24.02.2025 | 155,50 | 155,90 | 154,70 | 155,40 | 0,39% | - |
| 21.02.2025 | 156,20 | 156,60 | 154,60 | 154,80 | -0,90% | 1,00 |
| 20.02.2025 | 156,50 | 157,30 | 155,70 | 156,20 | -0,13% | - |
| 19.02.2025 | 155,40 | 156,90 | 155,20 | 156,40 | 0,77% | - |
| 18.02.2025 | 155,30 | 155,80 | 154,90 | 155,20 | 0,06% | - |
| 17.02.2025 | 154,80 | 155,70 | 154,60 | 155,10 | 0,06% | - |
| 14.02.2025 | 155,40 | 155,60 | 154,90 | 155,00 | -0,26% | 50,00 |
| 13.02.2025 | 155,50 | 155,90 | 154,90 | 155,40 | -0,06% | 2,00 |
| 12.02.2025 | 155,50 | 155,70 | 154,70 | 155,50 | -0,13% | - |
| 11.02.2025 | 155,50 | 155,70 | 155,20 | 155,70 | 0,13% | - |
| 10.02.2025 | 154,90 | 156,30 | 154,80 | 155,50 | 0,26% | - |
| 07.02.2025 | 154,90 | 156,20 | 154,50 | 155,10 | 0,13% | - |
| 06.02.2025 | 155,70 | 155,90 | 154,70 | 154,90 | -0,51% | - |
| 05.02.2025 | 155,10 | 155,70 | 154,70 | 155,70 | 0,52% | 200,00 |
| 04.02.2025 | 155,10 | 155,50 | 154,50 | 154,90 | -0,13% | - |
| 03.02.2025 | 152,50 | 155,50 | 151,00 | 155,10 | 0,65% | - |
| 31.01.2025 | 155,90 | 155,90 | 153,90 | 154,10 | -1,03% | - |
| 30.01.2025 | 155,00 | 155,90 | 154,80 | 155,70 | 0,45% | - |
| 29.01.2025 | 156,00 | 156,30 | 154,40 | 155,00 | -0,64% | - |
| 28.01.2025 | 156,00 | 157,00 | 155,50 | 156,00 | -0,06% | 30,00 |
| 27.01.2025 | 156,00 | 156,30 | 155,20 | 156,10 | 0,06% | 44,00 |
| 24.01.2025 | 156,20 | 156,60 | 155,80 | 156,00 | -0,06% | - |
| 23.01.2025 | 156,20 | 156,60 | 155,50 | 156,10 | 0,06% | - |
| 22.01.2025 | 156,00 | 157,10 | 155,60 | 156,00 | 0,00% | 50,00 |
| 21.01.2025 | 155,40 | 156,00 | 155,00 | 156,00 | 0,39% | 25,00 |
| 20.01.2025 | 155,00 | 155,40 | 154,80 | 155,40 | 0,13% | 21,00 |
| 17.01.2025 | 154,40 | 155,50 | 153,60 | 155,20 | 0,52% | - |
| 16.01.2025 | 154,50 | 154,80 | 154,00 | 154,40 | -0,06% | 30,00 |
| 15.01.2025 | 154,40 | 154,50 | 154,10 | 154,50 | -0,06% | - |