156,500€
0,84%
Echtzeit-Aktienkurs Pfeiffer Vacuum Technology AG
Bid:
Ask:
Aktienkurse zur Pfeiffer Vacuum Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 155,20 | 155,20 | 155,20 | 155,20 | 0,00% | 10,00 |
| 21.08.2025 | 157,00 | 157,00 | 155,20 | 155,20 | -0,89% | 110,00 |
| 20.08.2025 | 156,20 | 156,60 | 156,20 | 156,60 | 1,16% | 10,00 |
| 19.08.2025 | 155,20 | 155,20 | 154,80 | 154,80 | -0,39% | 26,00 |
| 18.08.2025 | 155,40 | 156,00 | 155,40 | 155,40 | -0,26% | 123,00 |
| 15.08.2025 | 156,60 | 156,60 | 155,20 | 155,80 | 0,00% | 138,00 |
| 14.08.2025 | 157,00 | 157,00 | 155,60 | 155,80 | -0,13% | 11,00 |
| 13.08.2025 | 155,40 | 156,00 | 155,40 | 156,00 | 0,39% | 115,00 |
| 12.08.2025 | 155,80 | 155,80 | 155,00 | 155,40 | 0,78% | 82,00 |
| 11.08.2025 | 155,60 | 155,80 | 154,00 | 154,20 | -0,13% | 440,00 |
| 08.08.2025 | 155,00 | 155,00 | 154,00 | 154,40 | -0,39% | 381,00 |
| 07.08.2025 | 154,60 | 156,60 | 154,60 | 155,00 | -0,64% | 22,00 |
| 06.08.2025 | 155,20 | 156,40 | 154,40 | 156,00 | 0,78% | 536,00 |
| 05.08.2025 | 154,00 | 154,80 | 154,00 | 154,80 | 0,13% | 7,00 |
| 04.08.2025 | 154,80 | 154,80 | 153,80 | 154,60 | 0,26% | 218,00 |
| 01.08.2025 | 155,60 | 155,60 | 153,80 | 154,20 | -0,52% | 111,00 |
| 31.07.2025 | 154,80 | 155,00 | 154,80 | 155,00 | 0,13% | 23,00 |
| 30.07.2025 | 154,60 | 154,80 | 154,40 | 154,80 | 0,00% | 116,00 |
| 29.07.2025 | 154,40 | 154,80 | 154,40 | 154,80 | 0,00% | 103,00 |
| 28.07.2025 | 154,40 | 155,20 | 154,40 | 154,80 | 0,26% | 181,00 |
| 25.07.2025 | 154,20 | 154,40 | 154,20 | 154,40 | -0,13% | 70,00 |
| 24.07.2025 | 155,20 | 155,20 | 154,20 | 154,60 | -0,26% | 73,00 |
| 23.07.2025 | 154,80 | 155,00 | 154,80 | 155,00 | 0,26% | 22,00 |
| 22.07.2025 | 154,80 | 154,80 | 154,60 | 154,60 | 0,00% | 85,00 |
| 21.07.2025 | 157,00 | 157,00 | 154,60 | 154,60 | -0,64% | 432,00 |
| 18.07.2025 | 156,00 | 156,00 | 154,60 | 155,60 | 0,26% | 379,00 |
| 17.07.2025 | 155,00 | 155,60 | 154,80 | 155,20 | -0,89% | 74,00 |
| 16.07.2025 | 155,00 | 156,60 | 155,00 | 156,60 | 1,42% | 90,00 |
| 15.07.2025 | 157,00 | 157,00 | 154,40 | 154,40 | 0,00% | 479,00 |
| 14.07.2025 | 153,80 | 155,40 | 153,60 | 154,40 | 0,39% | 213,00 |
| 11.07.2025 | 153,60 | 155,40 | 153,60 | 153,80 | 0,26% | 21,00 |
| 10.07.2025 | 154,60 | 154,60 | 153,40 | 153,40 | -0,39% | 548,00 |
| 09.07.2025 | 153,80 | 154,40 | 153,80 | 154,00 | 0,00% | 278,00 |
| 08.07.2025 | 153,20 | 154,20 | 153,20 | 154,00 | -0,13% | 602,00 |
| 07.07.2025 | 154,00 | 154,40 | 153,20 | 154,20 | 0,13% | 176,00 |
| 04.07.2025 | 154,20 | 155,20 | 154,00 | 154,00 | -0,13% | 159,00 |
| 03.07.2025 | 155,00 | 157,00 | 153,00 | 154,20 | -4,81% | 2.778,00 |
| 02.07.2025 | 161,40 | 162,00 | 159,80 | 162,00 | -0,25% | 58,00 |
| 01.07.2025 | 162,20 | 162,40 | 161,40 | 162,40 | 0,74% | 74,00 |
| 30.06.2025 | 161,00 | 162,20 | 161,00 | 161,20 | -0,62% | 211,00 |
| 27.06.2025 | 162,20 | 162,20 | 160,20 | 162,20 | 0,50% | 90,00 |
| 26.06.2025 | 161,20 | 161,40 | 160,20 | 161,40 | 0,25% | 294,00 |
| 25.06.2025 | 161,00 | 162,00 | 161,00 | 161,00 | 0,50% | 322,00 |
| 24.06.2025 | 160,40 | 161,40 | 160,20 | 160,20 | 0,63% | 174,00 |
| 23.06.2025 | 160,60 | 161,60 | 159,20 | 159,20 | -0,50% | 63,00 |
| 20.06.2025 | 160,60 | 160,60 | 159,20 | 160,00 | 0,13% | 68,00 |
| 19.06.2025 | 159,80 | 159,80 | 159,80 | 159,80 | -0,12% | 55,00 |
| 18.06.2025 | 160,00 | 160,60 | 160,00 | 160,00 | -0,50% | 110,00 |
| 17.06.2025 | 160,00 | 160,80 | 160,00 | 160,80 | -0,74% | 180,00 |
| 16.06.2025 | 160,00 | 162,20 | 160,00 | 162,00 | 0,93% | 152,00 |
| 13.06.2025 | 159,90 | 161,90 | 159,90 | 160,50 | 1,07% | - |
| 12.06.2025 | 161,20 | 161,60 | 158,80 | 158,80 | -0,75% | 101,00 |
| 11.06.2025 | 159,00 | 160,80 | 159,00 | 160,00 | 0,63% | 66,00 |
| 10.06.2025 | 160,00 | 160,00 | 158,40 | 159,00 | -0,75% | 75,00 |
| 09.06.2025 | 160,80 | 161,00 | 160,20 | 160,20 | -0,62% | 22,00 |
| 06.06.2025 | 161,20 | 161,20 | 161,20 | 161,20 | -0,49% | 7,00 |
| 05.06.2025 | 161,80 | 162,00 | 161,00 | 162,00 | 0,25% | 70,00 |
| 04.06.2025 | 161,80 | 162,00 | 160,80 | 161,60 | 1,13% | 523,00 |
| 03.06.2025 | 160,40 | 160,80 | 159,80 | 159,80 | 0,50% | 105,00 |
| 02.06.2025 | 160,40 | 160,40 | 158,40 | 159,00 | -1,00% | 47,00 |
| 30.05.2025 | 157,80 | 160,80 | 157,80 | 160,60 | 1,52% | 717,00 |
| 29.05.2025 | 158,20 | 158,20 | 158,20 | 158,20 | 0,25% | 35,00 |
| 28.05.2025 | 159,00 | 159,20 | 157,40 | 157,80 | -0,88% | 563,00 |
| 27.05.2025 | 159,20 | 159,20 | 159,20 | 159,20 | 0,51% | 1,00 |
| 26.05.2025 | 159,20 | 159,20 | 158,40 | 158,40 | -0,38% | 31,00 |
| 23.05.2025 | 160,80 | 160,80 | 159,00 | 159,00 | -0,62% | 163,00 |
| 22.05.2025 | 160,20 | 160,20 | 160,00 | 160,00 | -0,12% | 11,00 |
| 21.05.2025 | 159,40 | 160,20 | 158,80 | 160,20 | -0,62% | 568,00 |
| 20.05.2025 | 159,80 | 161,20 | 159,60 | 161,20 | 1,00% | 32,00 |
| 19.05.2025 | 160,40 | 161,60 | 159,60 | 159,60 | -0,37% | 329,00 |
| 16.05.2025 | 159,80 | 162,20 | 159,80 | 160,20 | 1,01% | 248,00 |
| 15.05.2025 | 159,00 | 159,00 | 158,40 | 158,60 | 0,00% | 66,00 |
| 14.05.2025 | 158,60 | 158,60 | 157,60 | 158,60 | 0,00% | 246,00 |
| 13.05.2025 | 158,20 | 158,60 | 158,20 | 158,60 | 0,00% | 341,00 |
| 12.05.2025 | 158,60 | 158,60 | 158,60 | 158,60 | -0,19% | 75,00 |
| 09.05.2025 | 158,90 | 159,90 | 158,50 | 158,90 | 0,06% | - |
| 08.05.2025 | 157,80 | 159,20 | 157,80 | 158,80 | 0,89% | 379,00 |
| 07.05.2025 | 157,60 | 157,60 | 157,00 | 157,40 | 0,38% | 88,00 |
| 06.05.2025 | 156,60 | 157,80 | 156,40 | 156,80 | -0,25% | 45,00 |
| 05.05.2025 | 156,00 | 157,20 | 156,00 | 157,20 | -0,13% | 357,00 |
| 02.05.2025 | 157,00 | 157,40 | 156,20 | 157,40 | 0,90% | 58,00 |
| 30.04.2025 | 154,40 | 156,40 | 154,40 | 156,00 | -0,51% | 431,00 |
| 29.04.2025 | 156,40 | 157,00 | 156,40 | 156,80 | 1,03% | 327,00 |
| 28.04.2025 | 154,40 | 155,60 | 154,40 | 155,20 | -0,13% | 224,00 |
| 25.04.2025 | 155,00 | 155,40 | 154,80 | 155,40 | 0,26% | 63,00 |
| 24.04.2025 | 154,80 | 155,00 | 154,40 | 155,00 | 0,39% | 66,00 |
| 23.04.2025 | 154,60 | 155,00 | 154,40 | 154,40 | 0,00% | 50,00 |
| 22.04.2025 | 153,60 | 154,40 | 153,60 | 154,40 | 0,00% | 365,00 |
| 17.04.2025 | 154,40 | 155,00 | 154,40 | 154,40 | -0,52% | 165,00 |
| 16.04.2025 | 154,60 | 155,20 | 154,40 | 155,20 | 0,52% | 107,00 |
| 15.04.2025 | 155,20 | 155,40 | 154,20 | 154,40 | -0,13% | 226,00 |
| 14.04.2025 | 155,40 | 155,40 | 154,00 | 154,60 | -0,51% | 194,00 |
| 11.04.2025 | 154,00 | 155,40 | 153,20 | 155,40 | 1,44% | 254,00 |
| 10.04.2025 | 156,00 | 156,00 | 153,20 | 153,20 | -1,67% | 51,00 |
| 09.04.2025 | 153,40 | 156,60 | 152,80 | 155,80 | 2,23% | 734,00 |
| 08.04.2025 | 152,60 | 154,80 | 152,00 | 152,40 | -0,26% | 548,00 |
| 07.04.2025 | 151,60 | 154,20 | 151,40 | 152,80 | -0,26% | 609,00 |
| 04.04.2025 | 153,80 | 155,20 | 153,20 | 153,20 | -1,29% | 765,00 |
| 03.04.2025 | 155,00 | 155,20 | 154,40 | 155,20 | 0,13% | 174,00 |
| 02.04.2025 | 155,20 | 155,80 | 155,00 | 155,00 | 0,00% | 214,00 |