167,300€
0,18%
Echtzeit-Aktienkurs Pfeiffer Vacuum Technology AG
Bid:
Ask:
Aktienkurse zur Pfeiffer Vacuum Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 167,00 | 167,00 | 166,40 | 166,90 | -0,06% | 264,00 |
| 28.05.2026 | 166,80 | 167,00 | 166,80 | 167,00 | 0,12% | 80,00 |
| 27.05.2026 | 166,40 | 167,00 | 166,40 | 166,80 | 0,72% | 342,00 |
| 26.05.2026 | 166,80 | 167,40 | 165,60 | 165,60 | -0,72% | 194,00 |
| 25.05.2026 | 166,80 | 167,40 | 166,40 | 166,80 | -0,36% | 96,00 |
| 22.05.2026 | 167,40 | 167,40 | 167,40 | 167,40 | 0,24% | 43,00 |
| 21.05.2026 | 166,80 | 167,20 | 166,80 | 167,00 | -0,48% | 123,00 |
| 20.05.2026 | 167,60 | 167,80 | 167,40 | 167,80 | 0,48% | 43,00 |
| 19.05.2026 | 167,00 | 167,00 | 167,00 | 167,00 | 0,12% | 61,00 |
| 18.05.2026 | 166,60 | 167,80 | 166,20 | 166,80 | 0,12% | 451,00 |
| 15.05.2026 | 167,00 | 167,40 | 166,60 | 166,60 | -0,36% | 284,00 |
| 14.05.2026 | 167,20 | 167,20 | 167,20 | 167,20 | 0,84% | 31,00 |
| 13.05.2026 | 167,60 | 167,60 | 165,80 | 165,80 | -0,60% | 39,00 |
| 12.05.2026 | 167,80 | 167,80 | 166,80 | 166,80 | 0,24% | 134,00 |
| 11.05.2026 | 165,60 | 168,00 | 165,60 | 166,40 | 0,24% | 126,00 |
| 08.05.2026 | 167,20 | 167,60 | 166,00 | 166,00 | -1,19% | 357,00 |
| 07.05.2026 | 167,40 | 168,00 | 167,20 | 168,00 | 0,00% | 101,00 |
| 06.05.2026 | 167,00 | 168,00 | 166,60 | 168,00 | 0,72% | 238,00 |
| 05.05.2026 | 166,60 | 167,60 | 166,60 | 166,80 | 0,00% | 127,00 |
| 04.05.2026 | 167,00 | 168,00 | 166,80 | 166,80 | -0,60% | 232,00 |
| 30.04.2026 | 166,60 | 167,80 | 166,40 | 167,80 | 0,72% | 96,00 |
| 29.04.2026 | 166,60 | 166,60 | 166,60 | 166,60 | 0,00% | 14,00 |
| 28.04.2026 | 167,00 | 167,60 | 166,60 | 166,60 | -0,36% | 278,00 |
| 27.04.2026 | 167,80 | 167,80 | 166,80 | 167,20 | 0,24% | 120,00 |
| 24.04.2026 | 166,80 | 166,80 | 166,80 | 166,80 | 0,12% | 200,00 |
| 23.04.2026 | 167,40 | 167,40 | 166,60 | 166,60 | 0,36% | 350,00 |
| 22.04.2026 | 167,20 | 167,40 | 166,00 | 166,00 | -0,84% | 79,00 |
| 21.04.2026 | 167,40 | 167,40 | 167,20 | 167,40 | 0,24% | 106,00 |
| 20.04.2026 | 166,60 | 168,00 | 166,60 | 167,00 | -0,48% | 580,00 |
| 17.04.2026 | 167,00 | 167,80 | 167,00 | 167,80 | 0,36% | 18,00 |
| 16.04.2026 | 167,40 | 167,80 | 167,20 | 167,20 | -0,12% | 57,00 |
| 15.04.2026 | 166,40 | 168,80 | 166,40 | 167,40 | 0,36% | 527,00 |
| 14.04.2026 | 166,60 | 167,40 | 166,60 | 166,80 | -0,48% | 228,00 |
| 13.04.2026 | 167,20 | 167,80 | 166,00 | 167,60 | 0,12% | 168,00 |
| 10.04.2026 | 166,40 | 167,80 | 166,40 | 167,40 | 0,84% | 96,00 |
| 09.04.2026 | 165,80 | 166,00 | 165,80 | 166,00 | 0,48% | 13,00 |
| 08.04.2026 | 165,40 | 165,40 | 165,20 | 165,20 | 0,73% | 139,00 |
| 07.04.2026 | 164,20 | 165,80 | 163,20 | 164,00 | 0,00% | 832,00 |
| 02.04.2026 | 164,80 | 165,20 | 164,00 | 164,00 | -0,24% | 329,00 |
| 01.04.2026 | 165,20 | 165,40 | 164,40 | 164,40 | 0,12% | 143,00 |
| 31.03.2026 | 164,00 | 164,20 | 163,80 | 164,20 | 0,24% | 289,00 |
| 30.03.2026 | 164,20 | 164,20 | 163,80 | 163,80 | -0,12% | 107,00 |
| 27.03.2026 | 163,80 | 164,00 | 163,20 | 164,00 | 0,12% | 394,00 |
| 26.03.2026 | 163,60 | 163,80 | 162,80 | 163,80 | 0,12% | 624,00 |
| 25.03.2026 | 163,40 | 164,00 | 162,40 | 163,60 | 0,37% | 162,00 |
| 24.03.2026 | 164,00 | 164,00 | 163,00 | 163,00 | -0,85% | 2,00 |
| 23.03.2026 | 165,40 | 165,40 | 162,60 | 164,40 | -0,48% | 309,00 |
| 20.03.2026 | 165,20 | 165,20 | 164,80 | 165,20 | 0,00% | 308,00 |
| 19.03.2026 | 164,80 | 165,20 | 164,80 | 165,20 | -0,36% | 603,00 |
| 18.03.2026 | 165,20 | 166,20 | 165,20 | 165,80 | 0,61% | - |
| 17.03.2026 | 165,20 | 165,20 | 164,80 | 164,80 | -0,24% | 48,00 |
| 16.03.2026 | 164,80 | 165,80 | 164,80 | 165,20 | 0,12% | 128,00 |
| 13.03.2026 | 165,00 | 165,20 | 165,00 | 165,00 | 0,61% | 199,00 |
| 12.03.2026 | 165,20 | 166,20 | 164,00 | 164,00 | -0,61% | 217,00 |
| 11.03.2026 | 164,80 | 165,00 | 164,40 | 165,00 | 0,12% | 144,00 |
| 10.03.2026 | 164,80 | 165,80 | 164,80 | 164,80 | 0,61% | 6,00 |
| 09.03.2026 | 164,60 | 165,20 | 163,80 | 163,80 | -0,73% | 109,00 |
| 06.03.2026 | 165,80 | 165,80 | 164,60 | 165,00 | -0,48% | 127,00 |
| 05.03.2026 | 165,20 | 165,80 | 165,20 | 165,80 | 0,36% | 148,00 |
| 04.03.2026 | 165,20 | 165,20 | 165,20 | 165,20 | 0,36% | 108,00 |
| 03.03.2026 | 164,20 | 165,20 | 164,20 | 164,60 | 0,37% | 109,00 |
| 02.03.2026 | 164,20 | 165,60 | 164,00 | 164,00 | -0,12% | 683,00 |
| 27.02.2026 | 165,80 | 165,80 | 164,20 | 164,20 | 0,00% | 296,00 |
| 26.02.2026 | 164,40 | 165,80 | 164,20 | 164,20 | -0,61% | 276,00 |
| 25.02.2026 | 165,00 | 165,60 | 164,40 | 165,20 | 0,12% | 383,00 |
| 24.02.2026 | 165,00 | 165,40 | 165,00 | 165,00 | -0,12% | 605,00 |
| 23.02.2026 | 164,20 | 165,60 | 164,20 | 165,20 | 0,12% | 317,00 |
| 20.02.2026 | 164,40 | 165,00 | 164,20 | 165,00 | 0,24% | 581,00 |
| 19.02.2026 | 165,00 | 165,20 | 164,60 | 164,60 | -0,24% | 260,00 |
| 18.02.2026 | 165,80 | 166,00 | 165,00 | 165,00 | 0,49% | 275,00 |
| 17.02.2026 | 164,40 | 166,40 | 164,20 | 164,20 | -0,48% | 736,00 |
| 16.02.2026 | 164,80 | 166,40 | 164,00 | 165,00 | 0,00% | 609,00 |
| 13.02.2026 | 164,60 | 165,40 | 164,60 | 165,00 | 0,12% | 770,00 |
| 12.02.2026 | 165,80 | 165,80 | 164,20 | 164,80 | -0,48% | 925,00 |
| 11.02.2026 | 164,20 | 165,80 | 164,20 | 165,60 | -0,24% | 450,00 |
| 10.02.2026 | 165,20 | 166,00 | 165,00 | 166,00 | 1,10% | 66,00 |
| 09.02.2026 | 165,20 | 166,60 | 164,20 | 164,20 | 0,49% | 928,00 |
| 06.02.2026 | 163,40 | 163,40 | 163,40 | 163,40 | -0,12% | 19,00 |
| 05.02.2026 | 165,60 | 165,60 | 163,60 | 163,60 | -0,49% | 43,00 |
| 04.02.2026 | 163,80 | 165,20 | 163,80 | 164,40 | -0,36% | 126,00 |
| 03.02.2026 | 164,00 | 165,80 | 164,00 | 165,00 | 0,36% | 281,00 |
| 02.02.2026 | 162,60 | 164,60 | 162,60 | 164,40 | 0,00% | 244,00 |
| 30.01.2026 | 164,00 | 164,40 | 163,80 | 164,40 | 0,12% | 145,00 |
| 29.01.2026 | 163,00 | 164,40 | 163,00 | 164,20 | -0,36% | 1.541,00 |
| 28.01.2026 | 164,40 | 164,80 | 162,80 | 164,80 | 0,37% | 302,00 |
| 27.01.2026 | 165,20 | 165,20 | 162,80 | 164,20 | 0,12% | 153,00 |
| 26.01.2026 | 166,00 | 166,00 | 163,80 | 164,00 | -0,36% | 170,00 |
| 23.01.2026 | 164,60 | 165,80 | 164,00 | 164,60 | -0,36% | 136,00 |
| 22.01.2026 | 162,60 | 165,60 | 162,60 | 165,20 | 1,72% | 480,00 |
| 21.01.2026 | 162,40 | 162,40 | 161,80 | 162,40 | 0,12% | 432,00 |
| 20.01.2026 | 161,60 | 162,20 | 161,60 | 162,20 | 0,12% | 278,00 |
| 19.01.2026 | 161,20 | 162,00 | 161,20 | 162,00 | -0,12% | 125,00 |
| 16.01.2026 | 161,40 | 162,80 | 161,40 | 162,20 | 0,25% | 314,00 |
| 15.01.2026 | 159,80 | 161,80 | 159,80 | 161,80 | 1,25% | 862,00 |
| 14.01.2026 | 159,20 | 159,80 | 159,20 | 159,80 | 1,14% | 277,00 |
| 13.01.2026 | 159,20 | 159,20 | 157,80 | 158,00 | -0,50% | 1.266,00 |
| 12.01.2026 | 158,80 | 158,80 | 158,80 | 158,80 | 0,00% | 1,00 |
| 09.01.2026 | 159,00 | 159,00 | 158,60 | 158,80 | 0,38% | 20,00 |
| 08.01.2026 | 159,20 | 159,20 | 158,20 | 158,20 | -0,50% | 2,00 |
| 07.01.2026 | 158,20 | 159,00 | 158,20 | 159,00 | 0,76% | 440,00 |