154,800€
-0,13%
Echtzeit-Aktienkurs Pfeiffer Vacuum Technology AG
Bid:
Ask:
Aktienkurse zur Pfeiffer Vacuum Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 153,40 | 154,40 | 153,40 | 154,40 | -0,13% | 47,00 |
| 25.09.2025 | 154,80 | 155,40 | 153,60 | 154,60 | 0,65% | 617,00 |
| 24.09.2025 | 153,60 | 154,60 | 153,60 | 153,60 | -0,39% | 111,00 |
| 23.09.2025 | 155,20 | 155,20 | 154,20 | 154,20 | -0,13% | 19,00 |
| 22.09.2025 | 154,80 | 155,20 | 153,80 | 154,40 | -0,26% | 187,00 |
| 19.09.2025 | 155,00 | 155,00 | 154,80 | 154,80 | -0,13% | 75,00 |
| 18.09.2025 | 155,20 | 155,20 | 155,00 | 155,00 | -0,26% | 88,00 |
| 17.09.2025 | 154,80 | 155,40 | 154,20 | 155,40 | 0,39% | 851,00 |
| 16.09.2025 | 154,60 | 154,80 | 154,00 | 154,80 | 0,13% | 54,00 |
| 15.09.2025 | 155,40 | 155,40 | 154,60 | 154,60 | -0,39% | 59,00 |
| 12.09.2025 | 155,20 | 155,20 | 155,20 | 155,20 | -0,39% | 62,00 |
| 11.09.2025 | 155,90 | 156,60 | 155,60 | 155,80 | -0,64% | - |
| 09.09.2025 | 157,60 | 158,30 | 156,50 | 156,80 | -0,88% | 184,00 |
| 08.09.2025 | 157,30 | 158,30 | 156,90 | 158,20 | 0,38% | - |
| 05.09.2025 | 156,40 | 157,80 | 156,40 | 157,60 | 1,16% | 33,00 |
| 04.09.2025 | 156,20 | 157,40 | 155,60 | 155,80 | -0,26% | 310,00 |
| 03.09.2025 | 154,20 | 156,60 | 154,20 | 156,20 | 0,13% | 56,00 |
| 02.09.2025 | 155,80 | 156,20 | 155,80 | 156,00 | -0,38% | 37,00 |
| 01.09.2025 | 156,80 | 158,00 | 156,20 | 156,60 | 0,00% | 90,00 |
| 29.08.2025 | 157,00 | 157,00 | 156,60 | 156,60 | 0,00% | 11,00 |
| 28.08.2025 | 156,00 | 156,60 | 156,00 | 156,60 | 0,51% | 136,00 |
| 27.08.2025 | 155,80 | 155,80 | 155,80 | 155,80 | 1,04% | 13,00 |
| 26.08.2025 | 155,00 | 156,40 | 154,20 | 154,20 | -0,64% | 121,00 |
| 25.08.2025 | 157,00 | 157,00 | 155,20 | 155,20 | 0,00% | 132,00 |
| 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 |