156,100€
0,19%
Echtzeit-Aktienkurs PFEIFFER VACUUM TECH.O.N.
Bid:
Ask:
Aktienkurse zur PFEIFFER VACUUM TECH.O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 155,80 | 156,40 | 155,60 | 156,00 | 0,13% | 2.316,00 |
| 30.10.2025 | 155,40 | 156,00 | 155,40 | 155,80 | 0,26% | 2.211,00 |
| 29.10.2025 | 155,00 | 155,80 | 155,00 | 155,40 | -0,13% | 1.149,00 |
| 28.10.2025 | 155,00 | 155,80 | 155,00 | 155,60 | 0,00% | 1.551,00 |
| 27.10.2025 | 155,40 | 155,80 | 155,40 | 155,60 | 0,00% | 672,00 |
| 24.10.2025 | 155,20 | 155,80 | 155,00 | 155,60 | 0,39% | 878,00 |
| 23.10.2025 | 156,40 | 156,40 | 155,00 | 155,00 | 0,00% | 1.136,00 |
| 22.10.2025 | 155,00 | 155,20 | 154,60 | 155,00 | -0,13% | 1.702,00 |
| 21.10.2025 | 155,00 | 155,20 | 155,00 | 155,20 | 0,00% | 781,00 |
| 20.10.2025 | 155,00 | 155,20 | 155,00 | 155,20 | 0,13% | 1.048,00 |
| 17.10.2025 | 155,80 | 156,20 | 155,00 | 155,00 | -0,13% | 692,00 |
| 16.10.2025 | 154,40 | 155,40 | 154,40 | 155,20 | 0,39% | 3.651,00 |
| 15.10.2025 | 155,80 | 155,80 | 154,60 | 154,60 | 0,00% | 1.204,00 |
| 14.10.2025 | 154,60 | 155,20 | 154,40 | 154,60 | 0,00% | 2.681,00 |
| 13.10.2025 | 154,40 | 155,00 | 154,40 | 154,60 | 0,26% | 1.876,00 |
| 10.10.2025 | 155,40 | 155,40 | 154,20 | 154,20 | -0,64% | 2.830,00 |
| 09.10.2025 | 156,00 | 156,60 | 155,20 | 155,20 | -0,51% | 3.616,00 |
| 08.10.2025 | 156,20 | 156,80 | 156,00 | 156,00 | -0,13% | 1.859,00 |
| 07.10.2025 | 158,00 | 158,00 | 156,20 | 156,20 | -0,38% | 3.472,00 |
| 06.10.2025 | 158,00 | 158,00 | 156,00 | 156,80 | -0,76% | 8.738,00 |
| 03.10.2025 | 158,40 | 158,40 | 157,00 | 158,00 | 0,64% | 2.312,00 |
| 02.10.2025 | 156,60 | 158,60 | 156,40 | 157,00 | 0,64% | 2.451,00 |
| 01.10.2025 | 156,00 | 156,40 | 155,00 | 156,00 | 0,52% | 2.884,00 |
| 30.09.2025 | 155,00 | 155,40 | 154,80 | 155,20 | 0,26% | 519,00 |
| 29.09.2025 | 154,20 | 156,00 | 154,20 | 154,80 | 0,13% | 573,00 |
| 26.09.2025 | 155,40 | 155,80 | 154,20 | 154,60 | 0,26% | 839,00 |
| 25.09.2025 | 154,20 | 155,20 | 154,20 | 154,20 | -0,13% | 3.194,00 |
| 24.09.2025 | 154,20 | 154,80 | 154,20 | 154,40 | 0,13% | 925,00 |
| 23.09.2025 | 155,00 | 155,00 | 154,20 | 154,20 | -0,13% | 2.044,00 |
| 22.09.2025 | 154,40 | 155,00 | 154,00 | 154,40 | 0,13% | 2.957,00 |
| 19.09.2025 | 155,20 | 155,60 | 154,20 | 154,20 | -0,52% | 8.132,00 |
| 18.09.2025 | 154,60 | 155,60 | 154,40 | 155,00 | 0,00% | 1.948,00 |
| 17.09.2025 | 154,40 | 155,60 | 154,00 | 155,00 | 0,52% | 1.998,00 |
| 16.09.2025 | 155,60 | 156,20 | 154,00 | 154,20 | -0,52% | 969,00 |
| 15.09.2025 | 156,60 | 156,60 | 154,20 | 155,00 | 0,00% | 1.420,00 |
| 12.09.2025 | 155,00 | 155,00 | 155,00 | 155,00 | -0,51% | 364,00 |
| 11.09.2025 | 155,80 | 156,20 | 155,00 | 155,80 | 0,13% | 866,00 |
| 10.09.2025 | 157,00 | 157,60 | 155,20 | 155,60 | -0,77% | 1.306,00 |
| 09.09.2025 | 157,80 | 158,20 | 155,80 | 156,80 | -0,88% | 4.865,00 |
| 08.09.2025 | 157,40 | 158,20 | 157,40 | 158,20 | 0,64% | 656,00 |
| 05.09.2025 | 157,00 | 157,60 | 156,80 | 157,20 | 0,13% | 1.076,00 |
| 04.09.2025 | 157,20 | 157,60 | 156,60 | 157,00 | 0,00% | 1.293,00 |
| 03.09.2025 | 154,00 | 157,00 | 154,00 | 157,00 | 1,16% | 1.116,00 |
| 02.09.2025 | 155,80 | 156,20 | 154,80 | 155,20 | -0,51% | 947,00 |
| 01.09.2025 | 157,40 | 157,40 | 156,00 | 156,00 | -0,76% | 686,00 |
| 29.08.2025 | 156,00 | 157,60 | 156,00 | 157,20 | 0,38% | 2.220,00 |
| 28.08.2025 | 156,40 | 156,80 | 155,80 | 156,60 | 0,00% | 576,00 |
| 27.08.2025 | 155,60 | 157,00 | 155,60 | 156,60 | 0,13% | 4.221,00 |
| 26.08.2025 | 156,40 | 156,60 | 156,00 | 156,40 | 0,00% | 926,00 |
| 25.08.2025 | 156,80 | 156,80 | 155,60 | 156,40 | -0,13% | 784,00 |
| 22.08.2025 | 155,20 | 156,80 | 155,20 | 156,60 | 0,77% | 1.072,00 |
| 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 |