156,500€
0,71%
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 | 155,40 | 156,60 | 155,20 | 156,60 | 0,77% | - |
| 21.08.2025 | 156,60 | 156,60 | 155,20 | 155,40 | -0,64% | 2.091,00 |
| 20.08.2025 | 155,00 | 156,60 | 155,00 | 156,40 | 0,51% | 2.265,00 |
| 19.08.2025 | 155,60 | 156,00 | 155,00 | 155,60 | 0,26% | 965,00 |
| 18.08.2025 | 155,40 | 156,00 | 155,00 | 155,20 | 0,39% | 762,00 |
| 15.08.2025 | 156,80 | 156,80 | 154,00 | 154,60 | -1,02% | 3.074,00 |
| 14.08.2025 | 155,60 | 156,60 | 155,60 | 156,20 | 0,13% | 546,00 |
| 13.08.2025 | 155,20 | 156,20 | 155,20 | 156,00 | 0,00% | 525,00 |
| 12.08.2025 | 155,60 | 156,00 | 155,00 | 156,00 | 0,26% | 640,00 |
| 11.08.2025 | 154,80 | 155,60 | 154,80 | 155,60 | 0,52% | 1.147,00 |
| 08.08.2025 | 154,20 | 154,80 | 153,60 | 154,80 | 0,00% | 935,00 |
| 07.08.2025 | 155,40 | 156,60 | 154,40 | 154,80 | -0,51% | 1.184,00 |
| 06.08.2025 | 156,00 | 156,00 | 154,80 | 155,60 | -0,13% | 1.361,00 |
| 05.08.2025 | 155,00 | 155,80 | 154,00 | 155,80 | 0,91% | 1.374,00 |
| 04.08.2025 | 154,80 | 155,00 | 154,20 | 154,40 | 0,26% | 601,00 |
| 01.08.2025 | 156,00 | 156,00 | 153,40 | 154,00 | -0,90% | 3.050,00 |
| 31.07.2025 | 155,00 | 155,60 | 154,40 | 155,40 | 0,39% | 1.668,00 |
| 30.07.2025 | 154,40 | 155,00 | 154,40 | 154,80 | -0,13% | 1.150,00 |
| 29.07.2025 | 154,40 | 155,00 | 154,40 | 155,00 | 0,26% | 1.599,00 |
| 28.07.2025 | 156,00 | 156,00 | 154,40 | 154,60 | -0,26% | 1.786,00 |
| 25.07.2025 | 154,20 | 155,00 | 154,20 | 155,00 | 0,26% | 910,00 |
| 24.07.2025 | 155,00 | 155,40 | 154,40 | 154,60 | -0,51% | 1.250,00 |
| 23.07.2025 | 156,80 | 156,80 | 154,40 | 155,40 | 1,04% | 1.352,00 |
| 22.07.2025 | 155,00 | 155,80 | 153,80 | 153,80 | -0,52% | 1.815,00 |
| 21.07.2025 | 155,00 | 156,00 | 154,60 | 154,60 | -1,02% | 1.536,00 |
| 18.07.2025 | 156,20 | 156,20 | 156,20 | 156,20 | 0,51% | 694,00 |
| 17.07.2025 | 155,00 | 155,60 | 154,60 | 155,40 | 0,65% | 728,00 |
| 16.07.2025 | 155,80 | 155,80 | 154,40 | 154,40 | 0,00% | 613,00 |
| 15.07.2025 | 157,00 | 157,00 | 153,60 | 154,40 | -1,03% | 5.588,00 |
| 14.07.2025 | 153,60 | 156,00 | 153,60 | 156,00 | 0,91% | 1.508,00 |
| 11.07.2025 | 153,20 | 154,60 | 153,20 | 154,60 | 0,52% | 1.040,00 |
| 10.07.2025 | 154,60 | 154,60 | 153,20 | 153,80 | 0,26% | 2.597,00 |
| 09.07.2025 | 153,60 | 154,20 | 153,40 | 153,40 | 0,00% | 1.313,00 |
| 08.07.2025 | 155,20 | 155,20 | 153,00 | 153,40 | -0,26% | 1.866,00 |
| 07.07.2025 | 153,60 | 154,80 | 153,40 | 153,80 | 0,26% | 1.745,00 |
| 04.07.2025 | 154,40 | 154,40 | 153,40 | 153,40 | -0,65% | 2.016,00 |
| 03.07.2025 | 155,00 | 157,00 | 154,00 | 154,40 | -4,34% | 4.429,00 |
| 02.07.2025 | 161,40 | 162,20 | 159,20 | 161,40 | -0,37% | 1.441,00 |
| 01.07.2025 | 162,40 | 162,60 | 159,60 | 162,00 | -0,12% | 2.620,00 |
| 30.06.2025 | 161,80 | 162,20 | 161,20 | 162,20 | 0,50% | 1.196,00 |
| 27.06.2025 | 160,20 | 162,00 | 160,20 | 161,40 | -0,25% | 1.277,00 |
| 26.06.2025 | 160,40 | 161,80 | 160,20 | 161,80 | 0,50% | 2.002,00 |
| 25.06.2025 | 160,60 | 161,40 | 160,20 | 161,00 | 0,12% | 1.328,00 |
| 24.06.2025 | 160,20 | 160,80 | 160,20 | 160,80 | 0,37% | 551,00 |
| 23.06.2025 | 160,20 | 160,20 | 160,20 | 160,20 | -0,87% | 399,00 |
| 20.06.2025 | 158,60 | 161,60 | 158,60 | 161,60 | 1,38% | 6.590,00 |
| 19.06.2025 | 159,60 | 160,20 | 159,00 | 159,40 | -0,13% | 1.073,00 |
| 18.06.2025 | 159,00 | 160,40 | 159,00 | 159,60 | -0,37% | 630,00 |
| 17.06.2025 | 160,20 | 161,00 | 159,80 | 160,20 | -0,74% | 982,00 |
| 16.06.2025 | 162,00 | 162,40 | 160,40 | 161,40 | 0,12% | 993,00 |
| 13.06.2025 | 162,20 | 162,40 | 159,20 | 161,20 | -0,62% | 1.992,00 |
| 12.06.2025 | 161,20 | 162,20 | 161,00 | 162,20 | 0,37% | 964,00 |
| 11.06.2025 | 158,60 | 162,20 | 158,60 | 161,60 | 1,38% | 1.013,00 |
| 10.06.2025 | 159,20 | 159,60 | 158,60 | 159,40 | -0,13% | 1.090,00 |
| 09.06.2025 | 160,40 | 160,40 | 159,60 | 159,60 | -0,37% | 234,00 |
| 06.06.2025 | 161,20 | 161,20 | 159,80 | 160,20 | -0,74% | 923,00 |
| 05.06.2025 | 160,40 | 162,20 | 160,40 | 161,40 | 0,00% | 724,00 |
| 04.06.2025 | 161,00 | 162,00 | 160,40 | 161,40 | 0,50% | 1.294,00 |
| 03.06.2025 | 160,60 | 161,40 | 160,20 | 160,60 | 0,38% | 1.878,00 |
| 02.06.2025 | 160,80 | 160,80 | 157,80 | 160,00 | 0,25% | 1.936,00 |
| 30.05.2025 | 158,60 | 160,60 | 158,40 | 159,60 | 0,76% | 5.031,00 |
| 29.05.2025 | 159,00 | 159,00 | 158,00 | 158,40 | 0,00% | 244,00 |
| 28.05.2025 | 158,60 | 159,00 | 158,20 | 158,40 | -0,63% | 1.382,00 |
| 27.05.2025 | 159,20 | 160,00 | 158,80 | 159,40 | 0,25% | 885,00 |
| 26.05.2025 | 158,40 | 159,80 | 158,00 | 159,00 | 0,38% | 895,00 |
| 23.05.2025 | 160,00 | 161,00 | 158,40 | 158,40 | -1,25% | 1.994,00 |
| 22.05.2025 | 159,80 | 160,40 | 159,80 | 160,40 | 0,00% | 2.240,00 |
| 21.05.2025 | 160,40 | 160,60 | 159,00 | 160,40 | -0,12% | 1.896,00 |
| 20.05.2025 | 161,60 | 161,60 | 159,40 | 160,60 | 0,25% | 1.678,00 |
| 19.05.2025 | 161,40 | 161,40 | 159,60 | 160,20 | -0,62% | 2.039,00 |
| 16.05.2025 | 159,40 | 162,60 | 159,40 | 161,20 | 1,38% | 4.273,00 |
| 15.05.2025 | 159,00 | 159,00 | 158,40 | 159,00 | 0,25% | 1.184,00 |
| 14.05.2025 | 159,00 | 159,00 | 157,80 | 158,60 | 0,00% | 1.206,00 |
| 13.05.2025 | 158,60 | 159,40 | 158,60 | 158,60 | 0,13% | 685,00 |
| 12.05.2025 | 158,60 | 159,00 | 158,00 | 158,40 | -0,25% | 1.097,00 |
| 09.05.2025 | 160,00 | 160,00 | 158,60 | 158,80 | -0,13% | 1.845,00 |
| 08.05.2025 | 157,60 | 159,00 | 157,60 | 159,00 | 0,76% | 4.110,00 |
| 07.05.2025 | 157,20 | 157,80 | 157,00 | 157,80 | 0,00% | 690,00 |
| 06.05.2025 | 157,80 | 158,00 | 156,00 | 157,80 | 0,25% | 3.911,00 |
| 05.05.2025 | 156,00 | 157,40 | 156,00 | 157,40 | 0,64% | 673,00 |
| 02.05.2025 | 156,20 | 157,00 | 156,00 | 156,40 | 0,51% | 2.166,00 |
| 30.04.2025 | 155,80 | 155,80 | 155,40 | 155,60 | -0,51% | 1.324,00 |
| 29.04.2025 | 155,00 | 157,40 | 155,00 | 156,40 | 0,26% | 3.381,00 |
| 28.04.2025 | 154,60 | 156,00 | 154,40 | 156,00 | 0,78% | 3.433,00 |
| 25.04.2025 | 154,40 | 155,20 | 154,40 | 154,80 | -0,39% | 1.057,00 |
| 24.04.2025 | 154,20 | 155,40 | 154,20 | 155,40 | 0,26% | 1.240,00 |
| 23.04.2025 | 154,20 | 155,00 | 154,20 | 155,00 | 0,13% | 1.977,00 |
| 22.04.2025 | 154,40 | 154,80 | 154,20 | 154,80 | 0,26% | 1.390,00 |
| 17.04.2025 | 154,40 | 154,60 | 154,00 | 154,40 | -0,26% | 2.424,00 |
| 16.04.2025 | 154,60 | 155,20 | 154,20 | 154,80 | 0,13% | 2.455,00 |
| 15.04.2025 | 155,00 | 155,00 | 154,20 | 154,60 | 0,00% | 1.923,00 |
| 14.04.2025 | 154,00 | 155,00 | 154,00 | 154,60 | 0,65% | 1.455,00 |
| 11.04.2025 | 154,00 | 154,00 | 152,80 | 153,60 | -0,26% | 2.693,00 |
| 10.04.2025 | 154,60 | 155,00 | 153,40 | 154,00 | 0,52% | 3.169,00 |
| 09.04.2025 | 155,20 | 155,20 | 152,40 | 153,20 | -0,26% | 5.285,00 |
| 08.04.2025 | 153,60 | 154,80 | 152,20 | 153,60 | 0,52% | 5.018,00 |
| 07.04.2025 | 153,00 | 155,40 | 147,80 | 152,80 | -0,78% | 11.675,00 |
| 04.04.2025 | 154,60 | 155,60 | 153,80 | 154,00 | -0,65% | 12.686,00 |
| 03.04.2025 | 153,20 | 155,40 | 153,20 | 155,00 | 0,00% | 5.890,00 |
| 02.04.2025 | 155,00 | 155,80 | 155,00 | 155,00 | -0,39% | 2.210,00 |