165,500€
-0,24%
Echtzeit-Aktienkurs Pfeiffer Vacuum Technology AG
Bid:
Ask:
Aktienkurse zur Pfeiffer Vacuum Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 165,30 | 165,30 | 164,90 | 165,10 | -0,48% | - |
| 12.02.2026 | 165,30 | 165,90 | 164,50 | 165,90 | 0,48% | - |
| 11.02.2026 | 165,10 | 165,60 | 164,90 | 165,10 | 0,12% | - |
| 10.02.2026 | 165,10 | 165,10 | 164,90 | 164,90 | -0,54% | - |
| 09.02.2026 | 165,60 | 165,80 | 165,60 | 165,80 | 0,91% | - |
| 06.02.2026 | 164,10 | 164,30 | 164,00 | 164,30 | 0,06% | - |
| 05.02.2026 | 165,10 | 165,70 | 164,00 | 164,20 | -0,24% | - |
| 04.02.2026 | 164,70 | 165,00 | 164,60 | 164,60 | 0,30% | - |
| 03.02.2026 | 164,30 | 165,60 | 164,00 | 164,10 | 0,12% | - |
| 02.02.2026 | 163,30 | 164,50 | 163,10 | 163,90 | 0,12% | - |
| 30.01.2026 | 163,30 | 164,60 | 163,30 | 163,70 | 0,06% | - |
| 29.01.2026 | 163,90 | 164,70 | 163,20 | 163,60 | -0,30% | 1,00 |
| 28.01.2026 | 164,80 | 164,80 | 163,30 | 164,10 | -0,12% | - |
| 27.01.2026 | 165,00 | 165,20 | 163,00 | 164,30 | -0,30% | 250,00 |
| 26.01.2026 | 165,40 | 165,70 | 164,10 | 164,80 | -0,60% | 10,00 |
| 23.01.2026 | 164,70 | 165,90 | 164,10 | 165,80 | 0,67% | 280,00 |
| 22.01.2026 | 162,40 | 164,90 | 162,20 | 164,70 | 1,60% | 1.610,00 |
| 21.01.2026 | 162,30 | 162,80 | 161,00 | 162,10 | 0,31% | - |
| 20.01.2026 | 162,00 | 162,20 | 161,00 | 161,60 | -0,19% | - |
| 19.01.2026 | 161,90 | 162,50 | 159,70 | 161,90 | -0,12% | - |
| 16.01.2026 | 162,40 | 162,70 | 161,60 | 162,10 | -0,18% | 20,00 |
| 15.01.2026 | 159,50 | 162,50 | 159,40 | 162,40 | 1,69% | 143,00 |
| 14.01.2026 | 158,10 | 160,20 | 158,10 | 159,70 | 0,82% | - |
| 13.01.2026 | 159,20 | 159,50 | 158,20 | 158,40 | -0,31% | 350,00 |
| 12.01.2026 | 159,20 | 159,30 | 158,50 | 158,90 | -0,25% | - |
| 09.01.2026 | 159,00 | 159,30 | 158,10 | 159,30 | 0,50% | - |
| 08.01.2026 | 158,60 | 158,90 | 158,40 | 158,50 | -0,19% | - |
| 07.01.2026 | 158,50 | 159,40 | 158,20 | 158,80 | 0,32% | - |
| 06.01.2026 | 158,50 | 158,90 | 157,90 | 158,30 | -0,13% | - |
| 05.01.2026 | 158,90 | 158,90 | 157,60 | 158,50 | 0,19% | - |
| 02.01.2026 | 158,30 | 158,40 | 158,20 | 158,20 | 0,76% | - |
| 29.12.2025 | 157,10 | 157,50 | 156,40 | 157,00 | 0,06% | - |
| 23.12.2025 | 157,10 | 157,40 | 156,40 | 156,90 | 0,19% | - |
| 22.12.2025 | 156,50 | 156,60 | 156,40 | 156,60 | 0,00% | - |
| 19.12.2025 | 157,70 | 157,70 | 156,30 | 156,60 | -0,51% | - |
| 18.12.2025 | 157,30 | 157,40 | 157,20 | 157,40 | 0,19% | - |
| 17.12.2025 | 156,80 | 157,80 | 156,50 | 157,10 | 0,26% | 375,00 |
| 16.12.2025 | 156,60 | 157,50 | 155,60 | 156,70 | 0,00% | - |
| 15.12.2025 | 156,50 | 156,70 | 156,50 | 156,70 | 0,26% | - |
| 12.12.2025 | 156,20 | 156,50 | 156,20 | 156,30 | 0,13% | - |
| 11.12.2025 | 156,80 | 157,00 | 155,40 | 156,10 | -0,51% | 90,00 |
| 10.12.2025 | 156,30 | 157,10 | 155,90 | 156,90 | 0,45% | 10,00 |
| 09.12.2025 | 155,90 | 157,40 | 155,70 | 156,20 | 0,19% | 566,00 |
| 08.12.2025 | 156,00 | 156,10 | 155,90 | 155,90 | -0,06% | - |
| 05.12.2025 | 155,90 | 156,40 | 155,20 | 156,00 | 0,19% | - |
| 04.12.2025 | 155,80 | 156,10 | 155,20 | 155,70 | 0,06% | - |
| 03.12.2025 | 155,70 | 155,80 | 155,10 | 155,60 | 0,00% | - |
| 02.12.2025 | 155,30 | 156,10 | 155,20 | 155,60 | 0,06% | 125,00 |
| 01.12.2025 | 155,70 | 155,90 | 155,10 | 155,50 | 0,19% | - |
| 28.11.2025 | 155,10 | 155,30 | 155,10 | 155,20 | -0,06% | - |
| 27.11.2025 | 155,10 | 155,40 | 154,60 | 155,30 | 0,19% | - |
| 26.11.2025 | 154,70 | 155,10 | 154,40 | 155,00 | 0,71% | 295,00 |
| 25.11.2025 | 154,00 | 154,00 | 153,90 | 153,90 | -0,06% | - |
| 24.11.2025 | 155,40 | 155,80 | 153,00 | 154,00 | -0,58% | - |
| 21.11.2025 | 154,80 | 154,90 | 154,70 | 154,90 | 0,00% | - |
| 20.11.2025 | 156,40 | 156,70 | 154,70 | 154,90 | -0,51% | - |
| 19.11.2025 | 153,90 | 156,10 | 153,90 | 155,70 | 0,78% | - |
| 18.11.2025 | 154,90 | 155,70 | 153,90 | 154,50 | -0,39% | 20,00 |
| 17.11.2025 | 155,00 | 156,10 | 154,80 | 155,10 | 0,06% | - |
| 14.11.2025 | 155,80 | 156,30 | 154,90 | 155,00 | -0,83% | - |
| 13.11.2025 | 156,40 | 156,40 | 156,10 | 156,30 | -0,19% | - |
| 12.11.2025 | 156,60 | 156,70 | 156,40 | 156,60 | -0,32% | - |
| 11.11.2025 | 156,60 | 157,20 | 155,20 | 157,10 | 0,26% | - |
| 10.11.2025 | 156,50 | 157,50 | 155,80 | 156,70 | 0,13% | - |
| 07.11.2025 | 155,70 | 156,50 | 155,30 | 156,50 | 0,58% | - |
| 06.11.2025 | 156,40 | 156,50 | 155,40 | 155,60 | -0,64% | - |
| 05.11.2025 | 156,80 | 157,00 | 155,80 | 156,60 | -0,06% | - |
| 04.11.2025 | 155,00 | 158,20 | 154,90 | 156,70 | 0,38% | - |
| 03.11.2025 | 156,20 | 156,30 | 156,10 | 156,10 | -0,06% | - |
| 31.10.2025 | 155,30 | 156,40 | 155,00 | 156,20 | 0,26% | - |
| 30.10.2025 | 155,00 | 156,20 | 154,80 | 155,80 | 0,65% | - |
| 29.10.2025 | 155,70 | 156,30 | 154,60 | 154,80 | -0,71% | 50,00 |
| 28.10.2025 | 155,50 | 155,90 | 154,90 | 155,90 | 0,32% | 229,00 |
| 27.10.2025 | 155,50 | 156,50 | 155,20 | 155,40 | 0,06% | - |
| 24.10.2025 | 155,30 | 155,30 | 155,10 | 155,30 | 0,19% | - |
| 23.10.2025 | 154,60 | 155,80 | 154,60 | 155,00 | 0,06% | - |
| 22.10.2025 | 155,10 | 155,10 | 154,90 | 154,90 | -0,06% | - |
| 21.10.2025 | 155,30 | 155,80 | 154,80 | 155,00 | -0,13% | - |
| 20.10.2025 | 155,10 | 155,90 | 154,90 | 155,20 | 0,06% | - |
| 17.10.2025 | 154,30 | 155,40 | 154,30 | 155,10 | 0,06% | - |
| 16.10.2025 | 154,60 | 155,40 | 154,30 | 155,00 | 0,00% | - |
| 15.10.2025 | 155,00 | 155,40 | 155,00 | 155,00 | 0,06% | - |
| 14.10.2025 | 154,20 | 155,00 | 153,90 | 154,90 | 0,06% | - |
| 13.10.2025 | 154,20 | 156,30 | 153,50 | 154,80 | 0,19% | 260,00 |
| 10.10.2025 | 155,20 | 156,30 | 154,50 | 154,50 | -0,52% | 25,00 |
| 09.10.2025 | 155,60 | 156,80 | 155,10 | 155,30 | -0,38% | - |
| 08.10.2025 | 156,20 | 156,70 | 155,70 | 155,90 | -0,64% | - |
| 07.10.2025 | 156,80 | 157,00 | 156,70 | 156,90 | -0,25% | - |
| 06.10.2025 | 158,30 | 158,40 | 157,20 | 157,30 | -0,69% | - |
| 03.10.2025 | 158,20 | 158,40 | 157,00 | 158,40 | 1,47% | 1,00 |
| 02.10.2025 | 156,20 | 156,20 | 156,10 | 156,10 | 0,06% | - |
| 01.10.2025 | 154,70 | 156,60 | 154,70 | 156,00 | 0,65% | 30,00 |
| 30.09.2025 | 155,20 | 155,50 | 154,80 | 155,00 | -0,13% | 30,00 |
| 29.09.2025 | 154,80 | 155,40 | 154,60 | 155,20 | 0,26% | - |
| 26.09.2025 | 154,00 | 155,00 | 153,90 | 154,80 | 0,39% | 37,00 |
| 25.09.2025 | 154,30 | 155,20 | 153,70 | 154,20 | -0,13% | - |
| 24.09.2025 | 153,90 | 154,80 | 153,90 | 154,40 | 0,39% | - |
| 23.09.2025 | 154,50 | 155,00 | 153,70 | 153,80 | -0,45% | - |
| 22.09.2025 | 154,60 | 154,90 | 153,90 | 154,50 | -0,13% | 910,00 |
| 19.09.2025 | 155,00 | 155,80 | 154,20 | 154,70 | -0,26% | - |