167,600€
0,18%
Echtzeit-Aktienkurs Pfeiffer Vacuum Technology AG
Bid:
Ask:
Aktienkurse zur Pfeiffer Vacuum Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 167,40 | 167,60 | 167,40 | 167,40 | 0,06% | - |
| 07.05.2026 | 167,70 | 168,30 | 166,50 | 167,30 | -0,06% | - |
| 06.05.2026 | 167,50 | 168,10 | 167,40 | 167,40 | 0,30% | - |
| 05.05.2026 | 166,70 | 166,90 | 166,70 | 166,90 | 0,12% | - |
| 04.05.2026 | 167,40 | 168,30 | 166,30 | 166,70 | -0,24% | - |
| 30.04.2026 | 166,60 | 167,10 | 166,00 | 167,10 | 0,00% | - |
| 29.04.2026 | 166,90 | 167,50 | 166,50 | 167,10 | -0,12% | - |
| 28.04.2026 | 168,10 | 168,10 | 167,10 | 167,30 | -0,30% | - |
| 27.04.2026 | 167,50 | 167,80 | 167,00 | 167,80 | 0,18% | 675,00 |
| 24.04.2026 | 167,30 | 167,60 | 166,70 | 167,50 | 0,96% | - |
| 23.04.2026 | 166,70 | 166,70 | 165,70 | 165,90 | -0,48% | - |
| 22.04.2026 | 167,00 | 167,50 | 166,50 | 166,70 | -0,24% | - |
| 21.04.2026 | 167,90 | 168,10 | 167,10 | 167,10 | 0,42% | - |
| 20.04.2026 | 167,30 | 167,30 | 165,90 | 166,40 | -0,66% | - |
| 17.04.2026 | 167,50 | 167,70 | 167,50 | 167,50 | 0,06% | - |
| 16.04.2026 | 168,30 | 168,30 | 167,20 | 167,40 | 0,36% | - |
| 15.04.2026 | 166,90 | 167,00 | 166,80 | 166,80 | -0,18% | - |
| 14.04.2026 | 168,10 | 168,20 | 166,70 | 167,10 | -0,48% | - |
| 13.04.2026 | 166,20 | 167,90 | 166,20 | 167,90 | 0,36% | - |
| 10.04.2026 | 166,50 | 167,50 | 166,30 | 167,30 | 0,42% | 55,00 |
| 09.04.2026 | 165,50 | 166,80 | 163,90 | 166,60 | 0,91% | - |
| 08.04.2026 | 164,70 | 167,70 | 164,30 | 165,10 | 0,36% | - |
| 07.04.2026 | 165,10 | 166,10 | 163,70 | 164,50 | 0,00% | - |
| 02.04.2026 | 160,30 | 164,60 | 160,30 | 164,50 | -0,18% | - |
| 01.04.2026 | 164,90 | 165,60 | 164,40 | 164,80 | -0,30% | - |
| 31.03.2026 | 163,30 | 165,30 | 163,30 | 165,30 | 0,73% | - |
| 30.03.2026 | 163,50 | 164,50 | 163,50 | 164,10 | 0,43% | - |
| 27.03.2026 | 163,50 | 163,60 | 163,40 | 163,40 | 0,06% | - |
| 26.03.2026 | 162,90 | 163,90 | 162,50 | 163,30 | -0,43% | - |
| 25.03.2026 | 162,90 | 164,00 | 162,30 | 164,00 | 0,68% | - |
| 24.03.2026 | 160,70 | 164,00 | 160,70 | 162,90 | -0,49% | - |
| 23.03.2026 | 164,10 | 165,20 | 161,90 | 163,70 | -0,67% | - |
| 20.03.2026 | 165,30 | 165,60 | 164,10 | 164,80 | -0,48% | - |
| 19.03.2026 | 165,70 | 165,80 | 165,40 | 165,60 | -0,18% | - |
| 18.03.2026 | 165,30 | 166,70 | 165,30 | 165,90 | 0,30% | - |
| 17.03.2026 | 165,30 | 165,40 | 165,20 | 165,40 | -0,30% | - |
| 16.03.2026 | 165,90 | 166,30 | 164,60 | 165,90 | 0,24% | - |
| 13.03.2026 | 164,30 | 165,60 | 164,20 | 165,50 | 0,49% | - |
| 12.03.2026 | 164,10 | 165,90 | 164,10 | 164,70 | -0,24% | - |
| 11.03.2026 | 164,50 | 165,40 | 162,30 | 165,10 | 0,12% | - |
| 10.03.2026 | 163,90 | 164,90 | 163,90 | 164,90 | 0,18% | - |
| 09.03.2026 | 165,30 | 165,60 | 160,30 | 164,60 | -0,54% | - |
| 06.03.2026 | 166,10 | 166,10 | 165,30 | 165,50 | 0,36% | - |
| 05.03.2026 | 164,10 | 165,90 | 164,00 | 164,90 | 0,00% | - |
| 04.03.2026 | 164,70 | 165,60 | 164,40 | 164,90 | -0,12% | - |
| 03.03.2026 | 163,70 | 165,50 | 163,70 | 165,10 | 0,18% | - |
| 02.03.2026 | 163,90 | 164,80 | 163,60 | 164,80 | -0,24% | - |
| 27.02.2026 | 164,90 | 165,50 | 164,30 | 165,20 | 0,06% | - |
| 26.02.2026 | 165,00 | 165,60 | 164,30 | 165,10 | -0,06% | - |
| 25.02.2026 | 165,10 | 165,40 | 164,80 | 165,20 | -0,06% | - |
| 24.02.2026 | 164,90 | 165,60 | 164,80 | 165,30 | 0,61% | - |
| 23.02.2026 | 164,70 | 164,70 | 164,10 | 164,30 | -0,24% | - |
| 20.02.2026 | 164,90 | 165,10 | 163,70 | 164,70 | -0,06% | 30,00 |
| 19.02.2026 | 165,30 | 165,40 | 164,40 | 164,80 | 0,00% | - |
| 18.02.2026 | 164,90 | 165,20 | 164,70 | 164,80 | -0,18% | - |
| 17.02.2026 | 164,50 | 166,50 | 164,50 | 165,10 | -0,12% | - |
| 16.02.2026 | 165,00 | 166,30 | 164,50 | 165,30 | 0,12% | - |
| 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 | 0,06% | - |
| 30.12.2025 | 157,50 | 158,30 | 157,50 | 158,10 | 0,70% | 8,00 |
| 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 |