164,700€
-0,06%
Echtzeit-Aktienkurs Pfeiffer Vacuum Technology AG
Bid:
Ask:
Aktienkurse zur Pfeiffer Vacuum Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2026 | 157,80 | 158,60 | 157,80 | 157,80 | -0,38% | 91,00 |
| 05.01.2026 | 157,60 | 158,40 | 157,40 | 158,40 | 0,00% | 234,00 |
| 02.01.2026 | 158,60 | 158,60 | 158,20 | 158,40 | 0,25% | 34,00 |
| 30.12.2025 | 157,20 | 158,00 | 157,20 | 158,00 | 0,38% | 133,00 |
| 29.12.2025 | 156,40 | 157,40 | 156,40 | 157,40 | 0,64% | 499,00 |
| 23.12.2025 | 156,60 | 157,40 | 156,20 | 156,40 | -0,26% | 1.526,00 |
| 22.12.2025 | 156,40 | 156,80 | 156,40 | 156,80 | 0,26% | 341,00 |
| 19.12.2025 | 156,40 | 157,20 | 156,40 | 156,40 | -0,64% | 518,00 |
| 18.12.2025 | 156,40 | 157,60 | 156,40 | 157,40 | 0,00% | 237,00 |
| 17.12.2025 | 156,80 | 157,60 | 156,80 | 157,40 | 0,25% | 221,00 |
| 16.12.2025 | 156,20 | 157,20 | 156,20 | 157,00 | 0,13% | 160,00 |
| 15.12.2025 | 156,40 | 157,20 | 156,40 | 156,80 | 0,38% | 517,00 |
| 12.12.2025 | 157,00 | 157,00 | 155,40 | 156,20 | 0,00% | 76,00 |
| 11.12.2025 | 156,20 | 156,20 | 156,00 | 156,20 | -0,26% | 145,00 |
| 10.12.2025 | 155,40 | 157,00 | 155,40 | 156,60 | 0,26% | 197,00 |
| 09.12.2025 | 155,40 | 157,20 | 155,40 | 156,20 | 0,00% | 355,00 |
| 08.12.2025 | 155,60 | 156,20 | 155,20 | 156,20 | -0,13% | 414,00 |
| 05.12.2025 | 156,20 | 156,40 | 156,00 | 156,40 | 0,13% | 102,00 |
| 04.12.2025 | 155,40 | 156,20 | 155,20 | 156,20 | 0,51% | 175,00 |
| 03.12.2025 | 155,40 | 155,40 | 155,00 | 155,40 | 0,00% | 178,00 |
| 02.12.2025 | 155,40 | 155,60 | 155,20 | 155,40 | -0,26% | 42,00 |
| 01.12.2025 | 156,00 | 156,00 | 155,60 | 155,80 | 0,26% | 326,00 |
| 28.11.2025 | 155,20 | 155,40 | 154,80 | 155,40 | 0,26% | - |
| 27.11.2025 | 155,00 | 155,40 | 154,60 | 155,00 | 0,13% | 499,00 |
| 26.11.2025 | 154,80 | 154,80 | 154,80 | 154,80 | 0,13% | 131,00 |
| 25.11.2025 | 155,00 | 155,00 | 154,60 | 154,60 | 0,52% | 48,00 |
| 24.11.2025 | 156,20 | 156,20 | 153,80 | 153,80 | -1,03% | 145,00 |
| 21.11.2025 | 155,00 | 155,40 | 155,00 | 155,40 | 0,13% | 25,00 |
| 20.11.2025 | 155,00 | 155,40 | 155,00 | 155,20 | 0,00% | 511,00 |
| 19.11.2025 | 154,20 | 156,40 | 154,20 | 155,20 | 0,13% | 101,00 |
| 18.11.2025 | 155,40 | 155,40 | 154,40 | 155,00 | -0,51% | 658,00 |
| 17.11.2025 | 154,20 | 156,00 | 154,20 | 155,80 | 0,26% | 158,00 |
| 14.11.2025 | 155,40 | 155,40 | 155,40 | 155,40 | -0,38% | 20,00 |
| 13.11.2025 | 155,80 | 156,00 | 155,80 | 156,00 | 0,00% | 140,00 |
| 12.11.2025 | 156,00 | 156,00 | 156,00 | 156,00 | 0,26% | 100,00 |
| 11.11.2025 | 156,00 | 156,40 | 155,60 | 155,60 | -0,38% | 120,00 |
| 10.11.2025 | 155,60 | 156,20 | 155,60 | 156,20 | 0,39% | 331,00 |
| 07.11.2025 | 155,00 | 156,00 | 155,00 | 155,60 | -0,13% | 57,00 |
| 06.11.2025 | 155,60 | 156,60 | 155,60 | 155,80 | 0,00% | 52,00 |
| 05.11.2025 | 156,40 | 156,40 | 155,80 | 155,80 | 0,00% | 87,00 |
| 04.11.2025 | 155,80 | 155,80 | 155,80 | 155,80 | -0,38% | 33,00 |
| 03.11.2025 | 156,80 | 156,80 | 155,40 | 156,40 | 0,13% | 79,00 |
| 31.10.2025 | 155,80 | 156,20 | 155,80 | 156,20 | 0,90% | 77,00 |
| 30.10.2025 | 155,80 | 155,80 | 154,80 | 154,80 | -0,13% | 107,00 |
| 29.10.2025 | 155,00 | 155,00 | 155,00 | 155,00 | -0,77% | 31,00 |
| 28.10.2025 | 155,00 | 156,20 | 155,00 | 156,20 | 0,39% | 160,00 |
| 27.10.2025 | 155,60 | 155,60 | 155,60 | 155,60 | 0,13% | 201,00 |
| 24.10.2025 | 155,60 | 155,60 | 155,40 | 155,40 | 0,26% | 120,00 |
| 23.10.2025 | 155,00 | 155,40 | 155,00 | 155,00 | 0,00% | 45,00 |
| 22.10.2025 | 154,40 | 155,00 | 154,40 | 155,00 | -0,26% | 133,00 |
| 21.10.2025 | 154,80 | 155,40 | 154,80 | 155,40 | 0,00% | 54,00 |
| 20.10.2025 | 155,00 | 155,40 | 155,00 | 155,40 | 0,00% | 78,00 |
| 17.10.2025 | 155,00 | 155,40 | 155,00 | 155,40 | 0,13% | 31,00 |
| 16.10.2025 | 154,20 | 155,40 | 154,20 | 155,20 | 0,91% | 20,00 |
| 15.10.2025 | 154,40 | 155,20 | 153,80 | 153,80 | -0,26% | 7,00 |
| 14.10.2025 | 154,60 | 155,20 | 154,20 | 154,20 | 0,26% | 59,00 |
| 13.10.2025 | 154,20 | 156,00 | 153,80 | 153,80 | -0,39% | 489,00 |
| 10.10.2025 | 155,20 | 156,40 | 154,40 | 154,40 | -0,77% | 257,00 |
| 09.10.2025 | 156,20 | 156,20 | 155,60 | 155,60 | -0,26% | 81,00 |
| 08.10.2025 | 155,40 | 156,00 | 155,40 | 156,00 | 0,39% | 7,00 |
| 07.10.2025 | 156,20 | 157,40 | 155,20 | 155,40 | -0,89% | 321,00 |
| 06.10.2025 | 157,20 | 157,80 | 156,00 | 156,80 | -0,51% | 297,00 |
| 03.10.2025 | 157,60 | 157,80 | 157,00 | 157,60 | -0,13% | 20,00 |
| 02.10.2025 | 156,00 | 158,00 | 156,00 | 157,80 | 1,02% | 185,00 |
| 01.10.2025 | 156,00 | 156,60 | 156,00 | 156,20 | 0,51% | 122,00 |
| 30.09.2025 | 155,00 | 155,40 | 155,00 | 155,40 | 0,78% | 24,00 |
| 29.09.2025 | 155,40 | 155,40 | 154,20 | 154,20 | -0,13% | 35,00 |