153,400€
1,19%
Echtzeit-Aktienkurs Pfeiffer Vacuum Technology AG
Bid:
Ask:
Aktienkurse zur Pfeiffer Vacuum Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 152,80 | 152,80 | 152,60 | 152,60 | 0,66% | 165,00 |
| 23.03.2023 | 151,40 | 153,20 | 149,40 | 151,60 | 0,40% | 1.455,00 |
| 22.03.2023 | 156,00 | 156,00 | 150,80 | 151,00 | -4,19% | 1.193,00 |
| 21.03.2023 | 157,60 | 158,40 | 155,00 | 157,60 | -0,38% | 1.591,00 |
| 20.03.2023 | 157,80 | 160,40 | 157,80 | 158,20 | -0,50% | 327,00 |
| 17.03.2023 | 157,40 | 159,60 | 157,40 | 159,00 | 0,25% | 583,00 |
| 16.03.2023 | 157,00 | 159,20 | 157,00 | 158,60 | 0,38% | 687,00 |
| 15.03.2023 | 158,60 | 158,80 | 155,80 | 158,00 | -0,63% | 1.346,00 |
| 14.03.2023 | 158,60 | 162,60 | 158,60 | 159,00 | -0,50% | 1.323,00 |
| 13.03.2023 | 159,60 | 159,80 | 157,20 | 159,80 | 1,78% | 278,00 |
| 10.03.2023 | 157,80 | 158,40 | 156,80 | 157,00 | -0,13% | 572,00 |
| 09.03.2023 | 158,80 | 159,80 | 156,00 | 157,20 | -0,76% | 807,00 |
| 08.03.2023 | 157,60 | 158,40 | 156,80 | 158,40 | 0,89% | 670,00 |
| 07.03.2023 | 161,00 | 161,00 | 157,00 | 157,00 | -1,75% | 263,00 |
| 06.03.2023 | 159,80 | 160,80 | 159,00 | 159,80 | -0,75% | 503,00 |
| 03.03.2023 | 160,00 | 161,00 | 160,00 | 161,00 | 2,03% | 191,00 |
| 02.03.2023 | 157,00 | 158,80 | 157,00 | 157,80 | -0,50% | 118,00 |
| 01.03.2023 | 158,20 | 159,00 | 156,80 | 158,60 | 1,41% | 131,00 |
| 28.02.2023 | 156,80 | 157,20 | 156,40 | 156,40 | -1,51% | 129,00 |
| 27.02.2023 | 156,60 | 158,80 | 156,60 | 158,80 | 1,15% | 294,00 |
| 24.02.2023 | 156,40 | 157,40 | 155,00 | 157,00 | 0,90% | 262,00 |
| 23.02.2023 | 158,20 | 158,20 | 154,80 | 155,60 | -0,89% | 569,00 |
| 22.02.2023 | 155,00 | 157,40 | 155,00 | 157,00 | 1,29% | 261,00 |
| 21.02.2023 | 157,20 | 157,40 | 155,00 | 155,00 | -2,64% | 717,00 |
| 20.02.2023 | 160,00 | 160,00 | 156,80 | 159,20 | -0,87% | 764,00 |
| 17.02.2023 | 160,60 | 160,80 | 160,60 | 160,60 | -0,37% | 151,00 |
| 16.02.2023 | 161,20 | 163,00 | 161,00 | 161,20 | 0,00% | 441,00 |
| 15.02.2023 | 161,40 | 163,20 | 161,20 | 161,20 | 0,00% | 705,00 |
| 14.02.2023 | 161,20 | 165,40 | 161,20 | 161,20 | -0,98% | 893,00 |
| 13.02.2023 | 165,20 | 166,00 | 157,80 | 162,80 | -1,09% | 3.046,00 |
| 10.02.2023 | 165,40 | 165,40 | 164,00 | 164,60 | 0,12% | 1.606,00 |
| 09.02.2023 | 164,00 | 166,60 | 164,00 | 164,40 | -0,24% | 466,00 |
| 08.02.2023 | 168,00 | 168,00 | 164,40 | 164,80 | -1,67% | 675,00 |
| 07.02.2023 | 166,40 | 167,60 | 165,40 | 167,60 | 0,48% | 447,00 |
| 06.02.2023 | 167,00 | 167,00 | 166,00 | 166,80 | -0,83% | 253,00 |
| 03.02.2023 | 167,00 | 168,20 | 165,60 | 168,20 | 0,96% | 501,00 |
| 02.02.2023 | 167,00 | 167,80 | 166,60 | 166,60 | -1,07% | 858,00 |
| 01.02.2023 | 169,00 | 169,00 | 166,80 | 168,40 | 1,08% | 80,00 |
| 31.01.2023 | 165,20 | 167,80 | 165,20 | 166,60 | 0,00% | 403,00 |
| 30.01.2023 | 167,20 | 167,40 | 166,20 | 166,60 | -0,36% | 961,00 |
| 27.01.2023 | 167,20 | 167,40 | 167,00 | 167,20 | -0,12% | 57,00 |
| 26.01.2023 | 168,80 | 169,40 | 167,20 | 167,40 | -0,24% | 326,00 |
| 25.01.2023 | 168,00 | 168,00 | 166,60 | 167,80 | -0,71% | 256,00 |
| 24.01.2023 | 169,60 | 170,40 | 167,60 | 169,00 | -0,59% | 505,00 |
| 23.01.2023 | 171,20 | 171,20 | 168,80 | 170,00 | 0,59% | 176,00 |
| 20.01.2023 | 169,00 | 169,80 | 169,00 | 169,00 | 0,24% | 46,00 |
| 19.01.2023 | 169,20 | 169,40 | 168,00 | 168,60 | -0,12% | 614,00 |
| 18.01.2023 | 169,20 | 170,80 | 168,80 | 168,80 | -0,71% | 185,00 |
| 17.01.2023 | 169,00 | 171,20 | 169,00 | 170,00 | 0,59% | 709,00 |
| 16.01.2023 | 169,60 | 169,80 | 168,80 | 169,00 | -0,24% | 338,00 |
| 13.01.2023 | 168,20 | 169,40 | 168,20 | 169,40 | -0,12% | 32,00 |
| 12.01.2023 | 169,60 | 170,60 | 169,00 | 169,60 | -0,82% | 194,00 |
| 11.01.2023 | 170,80 | 171,00 | 169,40 | 171,00 | 0,12% | 577,00 |
| 10.01.2023 | 170,80 | 171,20 | 170,60 | 170,80 | -0,12% | 260,00 |
| 09.01.2023 | 172,00 | 172,20 | 171,00 | 171,00 | 0,12% | 280,00 |
| 06.01.2023 | 171,00 | 171,00 | 170,80 | 170,80 | 0,23% | 142,00 |
| 05.01.2023 | 170,40 | 170,80 | 168,80 | 170,40 | -0,70% | 150,00 |
| 04.01.2023 | 173,00 | 174,80 | 170,60 | 171,60 | -0,46% | 1.234,00 |
| 03.01.2023 | 172,00 | 172,40 | 170,00 | 172,40 | -0,35% | 775,00 |
| 02.01.2023 | 171,40 | 173,00 | 170,80 | 173,00 | 1,17% | 188,00 |
| 30.12.2022 | 171,80 | 171,80 | 171,00 | 171,00 | -1,04% | 91,00 |
| 29.12.2022 | 170,80 | 172,80 | 170,80 | 172,80 | 1,41% | 110,00 |
| 28.12.2022 | 171,60 | 171,60 | 170,00 | 170,40 | -0,81% | 609,00 |
| 27.12.2022 | 173,00 | 173,00 | 171,80 | 171,80 | -0,58% | 127,00 |
| 23.12.2022 | 172,40 | 173,40 | 172,20 | 172,80 | 1,05% | 344,00 |
| 22.12.2022 | 173,80 | 175,00 | 171,00 | 171,00 | -2,51% | 185,00 |
| 21.12.2022 | 172,60 | 175,40 | 172,60 | 175,40 | 1,74% | 1.007,00 |
| 20.12.2022 | 173,00 | 174,60 | 171,80 | 172,40 | -1,37% | 506,00 |
| 19.12.2022 | 170,00 | 175,00 | 169,20 | 174,80 | 3,19% | 1.343,00 |
| 16.12.2022 | 168,00 | 169,40 | 165,80 | 169,40 | -0,24% | 555,00 |
| 15.12.2022 | 169,60 | 171,20 | 167,20 | 169,80 | -1,05% | 484,00 |
| 14.12.2022 | 171,20 | 171,60 | 169,40 | 171,60 | 0,23% | 748,00 |
| 13.12.2022 | 174,00 | 174,60 | 171,20 | 171,20 | -0,47% | 293,00 |
| 12.12.2022 | 173,20 | 174,40 | 172,00 | 172,00 | -1,38% | 153,00 |
| 09.12.2022 | 174,40 | 174,40 | 174,40 | 174,40 | -0,11% | 20,00 |
| 08.12.2022 | 171,40 | 174,80 | 171,40 | 174,60 | 1,87% | 191,00 |
| 07.12.2022 | 172,60 | 173,80 | 171,40 | 171,40 | 0,12% | 152,00 |
| 06.12.2022 | 172,60 | 174,40 | 171,20 | 171,20 | -0,81% | 333,00 |
| 05.12.2022 | 176,80 | 176,80 | 172,60 | 172,60 | -1,37% | 185,00 |
| 02.12.2022 | 172,80 | 175,00 | 172,80 | 175,00 | 0,69% | 203,00 |
| 01.12.2022 | 177,00 | 177,00 | 173,60 | 173,80 | -1,92% | 786,00 |
| 30.11.2022 | 172,40 | 177,20 | 172,40 | 177,20 | 1,26% | 594,00 |
| 29.11.2022 | 173,80 | 175,00 | 173,00 | 175,00 | 0,34% | 921,00 |
| 28.11.2022 | 174,40 | 175,80 | 174,40 | 174,40 | -0,57% | 61,00 |
| 25.11.2022 | 174,80 | 175,40 | 174,60 | 175,40 | -0,23% | 555,00 |
| 24.11.2022 | 174,60 | 176,40 | 174,60 | 175,80 | 0,23% | 156,00 |
| 23.11.2022 | 175,80 | 175,80 | 174,40 | 175,40 | -0,23% | 44,00 |
| 22.11.2022 | 173,40 | 176,00 | 173,40 | 175,80 | 0,69% | 494,00 |
| 21.11.2022 | 173,00 | 176,80 | 173,00 | 174,60 | 0,81% | 1.517,00 |
| 18.11.2022 | 173,60 | 175,40 | 173,20 | 173,20 | -0,23% | 331,00 |
| 17.11.2022 | 171,00 | 174,40 | 171,00 | 173,60 | 0,81% | 465,00 |
| 16.11.2022 | 173,00 | 173,00 | 172,20 | 172,20 | 0,23% | 156,00 |
| 15.11.2022 | 172,80 | 174,00 | 171,80 | 171,80 | -0,46% | 229,00 |
| 14.11.2022 | 172,00 | 175,00 | 172,00 | 172,60 | 1,05% | 922,00 |
| 11.11.2022 | 174,40 | 174,40 | 170,60 | 170,80 | -1,16% | 524,00 |
| 10.11.2022 | 170,20 | 175,00 | 170,20 | 172,80 | 0,00% | 575,00 |
| 09.11.2022 | 173,00 | 174,60 | 170,20 | 172,80 | 0,23% | 1.252,00 |
| 08.11.2022 | 170,60 | 174,00 | 170,20 | 172,40 | 25,11% | 2.235,00 |
| 04.11.2022 | 139,80 | 139,80 | 136,80 | 137,80 | -1,57% | 619,00 |
| 03.11.2022 | 143,60 | 143,80 | 137,40 | 140,00 | -3,71% | 2.221,00 |