164,700€
0,30%
Echtzeit-Aktienkurs Pfeiffer Vacuum Technology AG
Bid:
Ask:
Aktienkurse zur Pfeiffer Vacuum Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 164,30 | 164,70 | 164,30 | 164,70 | 0,30% | - |
| 17.09.2026 | 163,70 | 165,10 | 163,70 | 164,20 | -0,30% | - |
| 16.09.2026 | 164,80 | 165,00 | 164,00 | 164,70 | 0,00% | - |
| 15.09.2026 | 163,70 | 165,00 | 163,70 | 164,70 | 0,12% | - |
| 14.09.2026 | 164,30 | 164,50 | 164,30 | 164,50 | 0,00% | - |
| 11.09.2026 | 165,00 | 165,10 | 163,70 | 164,50 | 0,06% | - |
| 10.09.2026 | 164,80 | 164,80 | 164,00 | 164,40 | -0,18% | - |
| 09.09.2026 | 164,70 | 164,70 | 164,60 | 164,70 | 0,00% | - |
| 08.09.2026 | 165,10 | 165,10 | 164,50 | 164,70 | -0,24% | - |
| 07.09.2026 | 164,90 | 165,10 | 164,50 | 165,10 | 0,06% | - |
| 04.09.2026 | 164,50 | 165,10 | 164,50 | 165,00 | 0,30% | - |
| 03.09.2026 | 164,00 | 164,90 | 163,90 | 164,50 | 0,37% | - |
| 02.09.2026 | 163,70 | 164,70 | 163,70 | 163,90 | 0,00% | 100,00 |
| 01.09.2026 | 164,80 | 164,80 | 163,90 | 163,90 | -0,61% | - |
| 31.08.2026 | 163,20 | 165,40 | 163,20 | 164,90 | 0,98% | - |
| 28.08.2026 | 163,40 | 163,40 | 163,30 | 163,30 | 0,25% | - |
| 27.08.2026 | 162,90 | 163,10 | 162,90 | 162,90 | 0,06% | - |
| 26.08.2026 | 163,10 | 163,40 | 162,70 | 162,80 | 0,06% | - |
| 25.08.2026 | 163,00 | 163,20 | 162,70 | 162,70 | -0,12% | - |
| 24.08.2026 | 163,00 | 163,80 | 162,50 | 162,90 | -0,06% | - |
| 21.08.2026 | 161,60 | 163,40 | 160,80 | 163,00 | 0,80% | - |
| 20.08.2026 | 163,30 | 163,40 | 161,20 | 161,70 | -0,86% | - |
| 19.08.2026 | 163,20 | 163,70 | 162,50 | 163,10 | -0,55% | - |
| 18.08.2026 | 163,90 | 164,00 | 163,80 | 164,00 | -0,06% | - |
| 17.08.2026 | 164,00 | 164,40 | 163,10 | 164,10 | -0,06% | - |
| 14.08.2026 | 164,20 | 164,30 | 163,40 | 164,20 | 0,00% | - |
| 13.08.2026 | 164,70 | 164,80 | 163,20 | 164,20 | 0,43% | 40,00 |
| 12.08.2026 | 164,40 | 165,20 | 163,20 | 163,50 | -0,12% | - |
| 11.08.2026 | 164,10 | 165,70 | 163,30 | 163,70 | -0,24% | 262,00 |
| 10.08.2026 | 164,90 | 165,00 | 164,10 | 164,10 | -0,42% | - |
| 07.08.2026 | 164,30 | 164,90 | 164,00 | 164,80 | 0,00% | 14,00 |
| 06.08.2026 | 164,50 | 165,10 | 163,60 | 164,80 | 0,06% | - |
| 05.08.2026 | 165,30 | 165,40 | 163,60 | 164,70 | -0,42% | 280,00 |
| 04.08.2026 | 163,90 | 165,50 | 163,80 | 165,40 | -0,90% | - |
| 03.08.2026 | 164,10 | 167,10 | 163,00 | 166,90 | 1,71% | 530,00 |
| 31.07.2026 | 163,50 | 164,10 | 162,00 | 164,10 | 0,49% | - |
| 30.07.2026 | 161,70 | 163,50 | 161,10 | 163,30 | 0,80% | - |
| 29.07.2026 | 163,10 | 163,90 | 161,70 | 162,00 | -1,04% | - |
| 28.07.2026 | 164,20 | 164,20 | 162,50 | 163,70 | -0,18% | - |
| 27.07.2026 | 163,00 | 164,40 | 163,00 | 164,00 | 0,37% | - |
| 24.07.2026 | 163,70 | 164,20 | 162,70 | 163,40 | -0,18% | - |
| 23.07.2026 | 162,90 | 164,10 | 162,70 | 163,70 | 0,55% | - |
| 22.07.2026 | 164,40 | 164,70 | 162,80 | 162,80 | -0,91% | 240,00 |
| 21.07.2026 | 164,20 | 164,30 | 164,20 | 164,30 | -0,06% | - |
| 20.07.2026 | 164,60 | 165,70 | 164,20 | 164,40 | -0,12% | - |
| 17.07.2026 | 164,10 | 166,10 | 161,70 | 164,60 | 0,00% | - |
| 16.07.2026 | 163,50 | 166,00 | 163,50 | 164,60 | 0,30% | - |
| 15.07.2026 | 163,10 | 165,20 | 163,10 | 164,10 | 0,61% | 30,00 |
| 14.07.2026 | 163,80 | 164,30 | 162,60 | 163,10 | 0,18% | - |
| 13.07.2026 | 164,40 | 164,70 | 162,80 | 162,80 | -4,80% | - |
| 10.07.2026 | 170,90 | 172,20 | 170,80 | 171,00 | 0,00% | 26,00 |
| 09.07.2026 | 172,30 | 172,50 | 169,70 | 171,00 | -0,70% | 25,00 |
| 08.07.2026 | 171,60 | 172,20 | 171,60 | 172,20 | -0,06% | - |
| 07.07.2026 | 172,40 | 172,40 | 171,20 | 172,30 | 0,12% | - |
| 06.07.2026 | 172,40 | 173,40 | 171,70 | 172,10 | -0,29% | 25,00 |
| 03.07.2026 | 172,40 | 173,30 | 172,10 | 172,60 | 0,52% | - |
| 02.07.2026 | 171,70 | 171,80 | 171,70 | 171,70 | -0,12% | - |
| 01.07.2026 | 172,40 | 173,20 | 171,70 | 171,90 | -0,23% | 30,00 |
| 30.06.2026 | 172,20 | 172,60 | 170,70 | 172,30 | 0,00% | 300,00 |
| 29.06.2026 | 171,30 | 172,50 | 169,20 | 172,30 | 0,70% | - |
| 26.06.2026 | 171,10 | 171,10 | 170,90 | 171,10 | 0,00% | - |
| 25.06.2026 | 171,20 | 171,20 | 171,10 | 171,10 | -0,41% | - |
| 24.06.2026 | 171,80 | 171,90 | 171,80 | 171,80 | -0,17% | - |
| 23.06.2026 | 170,20 | 172,50 | 170,20 | 172,10 | 0,00% | 20,00 |
| 22.06.2026 | 171,20 | 172,40 | 170,40 | 172,10 | 0,53% | 30,00 |
| 19.06.2026 | 169,50 | 171,30 | 169,10 | 171,20 | 1,66% | - |
| 18.06.2026 | 167,70 | 168,40 | 167,70 | 168,40 | -0,30% | - |
| 17.06.2026 | 168,30 | 169,60 | 167,90 | 168,90 | 0,06% | 15,00 |
| 16.06.2026 | 168,00 | 168,90 | 167,90 | 168,80 | -0,47% | - |
| 15.06.2026 | 169,30 | 169,90 | 169,30 | 169,60 | 0,41% | - |
| 12.06.2026 | 168,30 | 168,90 | 168,30 | 168,90 | 0,18% | - |
| 11.06.2026 | 168,50 | 170,40 | 168,00 | 168,60 | 0,60% | - |
| 10.06.2026 | 166,40 | 167,60 | 166,40 | 167,60 | 0,06% | - |
| 09.06.2026 | 167,40 | 168,30 | 167,10 | 167,50 | 0,18% | 127,00 |
| 05.06.2026 | 167,10 | 167,20 | 167,10 | 167,20 | 0,12% | - |
| 04.06.2026 | 167,50 | 167,50 | 167,00 | 167,00 | -0,30% | - |
| 03.06.2026 | 167,00 | 168,10 | 166,50 | 167,50 | 0,36% | - |
| 02.06.2026 | 167,00 | 167,00 | 166,70 | 166,90 | -0,24% | - |
| 01.06.2026 | 167,20 | 167,50 | 167,20 | 167,30 | 0,42% | - |
| 28.05.2026 | 166,50 | 166,60 | 166,50 | 166,60 | 0,12% | - |
| 27.05.2026 | 166,40 | 166,40 | 166,30 | 166,40 | -0,48% | - |
| 26.05.2026 | 167,10 | 167,20 | 167,00 | 167,20 | 0,12% | - |
| 25.05.2026 | 166,70 | 167,30 | 166,50 | 167,00 | 0,24% | - |
| 22.05.2026 | 167,60 | 167,60 | 166,30 | 166,60 | -0,42% | 1,00 |
| 21.05.2026 | 167,40 | 167,40 | 167,30 | 167,30 | 0,18% | - |
| 20.05.2026 | 166,80 | 167,20 | 166,30 | 167,00 | -0,30% | - |
| 19.05.2026 | 167,20 | 167,50 | 167,10 | 167,50 | 0,18% | - |
| 18.05.2026 | 167,20 | 167,20 | 167,20 | 167,20 | 0,66% | - |
| 15.05.2026 | 165,90 | 166,10 | 165,90 | 166,10 | -0,12% | - |
| 14.05.2026 | 166,60 | 166,80 | 166,10 | 166,30 | -0,12% | - |
| 13.05.2026 | 167,10 | 167,50 | 166,30 | 166,50 | -0,48% | - |
| 12.05.2026 | 166,90 | 167,50 | 166,50 | 167,30 | 0,12% | - |
| 11.05.2026 | 165,70 | 168,10 | 165,60 | 167,10 | -0,48% | - |
| 08.05.2026 | 167,40 | 168,30 | 166,90 | 167,90 | 0,36% | - |
| 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% | - |