165,400€
-0,12%
Echtzeit-Aktienkurs Pfeiffer Vacuum Technology AG
Bid:
Ask:
Aktienkurse zur Pfeiffer Vacuum Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 165,50 | 165,50 | 165,20 | 165,40 | -0,12% | - |
| 12.02.2026 | 164,80 | 166,20 | 164,80 | 165,60 | 0,36% | 1.446,00 |
| 11.02.2026 | 165,40 | 165,40 | 164,80 | 165,00 | -0,48% | 3.067,00 |
| 10.02.2026 | 165,00 | 166,20 | 165,00 | 165,80 | 0,48% | 425,00 |
| 09.02.2026 | 165,80 | 166,40 | 164,40 | 165,00 | -0,24% | 2.707,00 |
| 06.02.2026 | 164,60 | 165,40 | 164,60 | 165,40 | 0,61% | 760,00 |
| 05.02.2026 | 166,20 | 166,20 | 164,00 | 164,40 | -0,36% | 2.992,00 |
| 04.02.2026 | 164,00 | 165,20 | 164,00 | 165,00 | 0,12% | 810,00 |
| 03.02.2026 | 164,00 | 165,20 | 164,00 | 164,80 | 0,49% | 1.370,00 |
| 02.02.2026 | 164,20 | 164,60 | 163,00 | 164,00 | 0,00% | 3.642,00 |
| 30.01.2026 | 163,20 | 164,80 | 163,20 | 164,00 | -0,36% | 1.720,00 |
| 29.01.2026 | 163,20 | 164,60 | 163,00 | 164,60 | 0,37% | 2.713,00 |
| 28.01.2026 | 163,40 | 164,80 | 162,80 | 164,00 | -0,24% | 1.621,00 |
| 27.01.2026 | 164,40 | 165,20 | 163,20 | 164,40 | -0,48% | 1.609,00 |
| 26.01.2026 | 164,60 | 165,80 | 164,20 | 165,20 | -0,36% | 2.842,00 |
| 23.01.2026 | 164,00 | 167,00 | 164,00 | 165,80 | 0,61% | 1.946,00 |
| 22.01.2026 | 163,80 | 164,80 | 163,20 | 164,80 | 0,86% | 5.581,00 |
| 21.01.2026 | 161,20 | 163,40 | 161,20 | 163,40 | 0,74% | 2.144,00 |
| 20.01.2026 | 162,00 | 162,60 | 161,60 | 162,20 | -0,12% | 3.649,00 |
| 19.01.2026 | 162,20 | 162,40 | 160,60 | 162,40 | 0,25% | 2.206,00 |
| 16.01.2026 | 162,20 | 162,60 | 161,60 | 162,00 | -0,25% | 1.680,00 |
| 15.01.2026 | 160,60 | 162,60 | 160,00 | 162,40 | 1,12% | 3.808,00 |
| 14.01.2026 | 159,00 | 160,60 | 158,60 | 160,60 | 0,63% | 1.743,00 |
| 13.01.2026 | 159,20 | 159,60 | 158,60 | 159,60 | 0,25% | 1.194,00 |
| 12.01.2026 | 159,60 | 159,60 | 158,00 | 159,20 | -0,13% | 2.016,00 |
| 09.01.2026 | 158,60 | 159,40 | 158,00 | 159,40 | 0,13% | 1.777,00 |
| 08.01.2026 | 158,40 | 159,80 | 158,20 | 159,20 | -0,13% | 731,00 |
| 07.01.2026 | 158,60 | 159,80 | 158,20 | 159,40 | 0,63% | 2.206,00 |
| 06.01.2026 | 158,80 | 158,80 | 158,00 | 158,40 | -0,13% | 1.427,00 |
| 05.01.2026 | 157,20 | 159,00 | 157,00 | 158,60 | 0,38% | 1.599,00 |
| 02.01.2026 | 158,00 | 159,00 | 157,60 | 158,00 | -0,25% | 1.243,00 |
| 30.12.2025 | 157,80 | 158,40 | 157,40 | 158,40 | 0,38% | 1.084,00 |
| 29.12.2025 | 156,40 | 158,00 | 156,40 | 157,80 | 0,51% | 2.954,00 |
| 23.12.2025 | 156,20 | 157,20 | 156,20 | 157,00 | -0,13% | 1.309,00 |
| 22.12.2025 | 156,40 | 157,20 | 156,20 | 157,20 | 0,51% | 1.556,00 |
| 19.12.2025 | 157,00 | 157,40 | 156,20 | 156,40 | -0,76% | 1.564,00 |
| 18.12.2025 | 157,20 | 157,60 | 156,80 | 157,60 | 0,25% | 1.790,00 |
| 17.12.2025 | 156,00 | 157,80 | 156,00 | 157,20 | 0,26% | 2.446,00 |
| 16.12.2025 | 156,20 | 157,60 | 156,20 | 156,80 | 0,13% | 3.694,00 |
| 15.12.2025 | 157,20 | 157,20 | 156,40 | 156,60 | -0,13% | 2.209,00 |
| 12.12.2025 | 156,40 | 157,20 | 156,40 | 156,80 | 0,51% | 958,00 |
| 11.12.2025 | 156,40 | 156,40 | 155,00 | 156,00 | -0,38% | 5.095,00 |
| 10.12.2025 | 155,60 | 157,00 | 155,60 | 156,60 | -0,13% | 1.807,00 |
| 09.12.2025 | 156,40 | 157,80 | 156,00 | 156,80 | 0,38% | 4.849,00 |
| 08.12.2025 | 155,80 | 156,20 | 155,60 | 156,20 | 0,00% | 1.068,00 |
| 05.12.2025 | 155,80 | 156,40 | 155,20 | 156,20 | 0,13% | 3.656,00 |
| 04.12.2025 | 155,60 | 156,00 | 155,00 | 156,00 | 0,26% | 1.601,00 |
| 03.12.2025 | 156,00 | 156,00 | 155,20 | 155,60 | 0,00% | 2.484,00 |
| 02.12.2025 | 155,40 | 156,20 | 155,00 | 155,60 | 0,26% | 4.855,00 |
| 01.12.2025 | 156,00 | 156,00 | 155,20 | 155,20 | -0,51% | 3.571,00 |
| 28.11.2025 | 155,40 | 156,00 | 155,00 | 156,00 | 0,52% | 2.152,00 |
| 27.11.2025 | 154,60 | 155,40 | 154,60 | 155,20 | 0,13% | 1.042,00 |
| 26.11.2025 | 154,20 | 155,00 | 154,20 | 155,00 | 0,26% | 2.297,00 |
| 25.11.2025 | 154,80 | 155,00 | 154,60 | 154,60 | 0,26% | 5.942,00 |
| 24.11.2025 | 155,20 | 155,40 | 154,20 | 154,20 | -0,64% | 167.450,00 |
| 21.11.2025 | 154,40 | 155,60 | 154,40 | 155,20 | -0,13% | 2.920,00 |
| 20.11.2025 | 155,60 | 155,60 | 155,20 | 155,40 | -0,13% | 2.702,00 |
| 19.11.2025 | 154,80 | 156,00 | 154,60 | 155,60 | 0,78% | 3.123,00 |
| 18.11.2025 | 155,20 | 155,40 | 154,20 | 154,40 | -0,90% | 8.381,00 |
| 17.11.2025 | 155,20 | 156,20 | 155,20 | 155,80 | 0,39% | 1.784,00 |
| 14.11.2025 | 156,00 | 156,20 | 154,80 | 155,20 | -0,51% | 7.851,00 |
| 13.11.2025 | 156,40 | 156,40 | 155,60 | 156,00 | -0,13% | 6.564,00 |
| 12.11.2025 | 156,00 | 156,40 | 156,00 | 156,20 | -0,26% | 1.091,00 |
| 11.11.2025 | 156,80 | 156,80 | 155,60 | 156,60 | 0,38% | 916,00 |
| 10.11.2025 | 156,20 | 156,40 | 156,00 | 156,00 | 0,13% | 2.009,00 |
| 07.11.2025 | 155,60 | 156,00 | 155,40 | 155,80 | 0,13% | 5.687,00 |
| 06.11.2025 | 156,00 | 156,00 | 155,40 | 155,60 | -0,26% | 6.990,00 |
| 05.11.2025 | 156,00 | 156,60 | 155,80 | 156,00 | -0,51% | 3.794,00 |
| 04.11.2025 | 157,00 | 157,00 | 155,80 | 156,80 | 0,51% | 1.821,00 |
| 03.11.2025 | 156,00 | 156,40 | 156,00 | 156,00 | 0,00% | 521,00 |
| 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 |