153,200€
0,13%
Echtzeit-Aktienkurs Pfeiffer Vacuum Technology AG
Bid:
Ask:
Aktienkurse zur Pfeiffer Vacuum Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 152,60 | 153,00 | 151,80 | 152,80 | -0,13% | 8.124,00 |
| 23.03.2023 | 151,80 | 153,40 | 149,20 | 153,00 | 0,66% | 21.667,00 |
| 22.03.2023 | 157,40 | 157,80 | 151,20 | 152,00 | -3,68% | 38.516,00 |
| 21.03.2023 | 156,40 | 159,20 | 154,20 | 157,80 | -0,13% | 17.238,00 |
| 20.03.2023 | 157,00 | 160,80 | 157,00 | 158,00 | -1,00% | 11.217,00 |
| 17.03.2023 | 159,60 | 159,80 | 155,00 | 159,60 | 0,38% | 186.141,00 |
| 16.03.2023 | 156,00 | 160,00 | 156,00 | 159,00 | 1,02% | 13.161,00 |
| 15.03.2023 | 159,00 | 159,00 | 155,00 | 157,40 | -1,38% | 17.542,00 |
| 14.03.2023 | 159,60 | 167,00 | 158,00 | 159,60 | 0,76% | 29.238,00 |
| 13.03.2023 | 157,20 | 159,20 | 157,00 | 158,40 | -0,13% | 11.249,00 |
| 10.03.2023 | 157,20 | 158,60 | 157,00 | 158,60 | 0,00% | 11.591,00 |
| 09.03.2023 | 157,20 | 158,60 | 156,20 | 158,60 | 0,13% | 6.402,00 |
| 08.03.2023 | 158,40 | 159,20 | 157,00 | 158,40 | -0,25% | 4.865,00 |
| 07.03.2023 | 159,60 | 160,80 | 158,40 | 158,80 | -1,00% | 10.185,00 |
| 06.03.2023 | 158,80 | 160,80 | 158,80 | 160,40 | 0,50% | 2.437,00 |
| 03.03.2023 | 159,80 | 161,60 | 159,60 | 159,60 | 0,50% | 8.166,00 |
| 02.03.2023 | 157,80 | 159,20 | 157,00 | 158,80 | 0,63% | 9.363,00 |
| 01.03.2023 | 157,20 | 159,00 | 157,20 | 157,80 | 1,15% | 6.424,00 |
| 28.02.2023 | 157,00 | 157,40 | 155,80 | 156,00 | -0,89% | 6.343,00 |
| 27.02.2023 | 156,40 | 158,20 | 156,40 | 157,40 | 1,16% | 4.001,00 |
| 24.02.2023 | 156,40 | 156,40 | 154,80 | 155,60 | 0,13% | 6.595,00 |
| 23.02.2023 | 158,20 | 158,60 | 154,80 | 155,40 | -1,02% | 10.631,00 |
| 22.02.2023 | 155,60 | 157,60 | 155,40 | 157,00 | 0,64% | 6.389,00 |
| 21.02.2023 | 157,80 | 158,00 | 155,20 | 156,00 | -1,39% | 16.582,00 |
| 20.02.2023 | 160,60 | 160,60 | 156,40 | 158,20 | -1,25% | 20.750,00 |
| 17.02.2023 | 161,00 | 161,60 | 160,20 | 160,20 | -0,87% | 3.466,00 |
| 16.02.2023 | 161,60 | 163,00 | 160,60 | 161,60 | 0,12% | 3.716,00 |
| 15.02.2023 | 162,20 | 163,20 | 161,20 | 161,40 | -0,12% | 8.062,00 |
| 14.02.2023 | 164,00 | 165,60 | 161,40 | 161,60 | -2,53% | 16.717,00 |
| 13.02.2023 | 165,00 | 166,20 | 165,00 | 165,80 | 0,48% | 2.464,00 |
| 10.02.2023 | 165,60 | 166,20 | 164,20 | 165,00 | -0,72% | 4.218,00 |
| 09.02.2023 | 165,80 | 167,20 | 165,60 | 166,20 | 0,97% | 2.345,00 |
| 08.02.2023 | 166,80 | 167,20 | 164,00 | 164,60 | -0,96% | 4.934,00 |
| 07.02.2023 | 166,60 | 167,20 | 165,20 | 166,20 | -0,12% | 6.280,00 |
| 06.02.2023 | 167,00 | 167,00 | 165,80 | 166,40 | -1,19% | 2.898,00 |
| 03.02.2023 | 166,40 | 168,80 | 165,20 | 168,40 | 0,84% | 5.621,00 |
| 02.02.2023 | 168,00 | 168,40 | 166,20 | 167,00 | -0,12% | 5.146,00 |
| 01.02.2023 | 167,60 | 168,40 | 166,80 | 167,20 | -0,24% | 2.822,00 |
| 31.01.2023 | 166,60 | 168,00 | 165,60 | 167,60 | 0,60% | 3.533,00 |
| 30.01.2023 | 167,00 | 167,40 | 166,20 | 166,60 | -0,48% | 5.722,00 |
| 27.01.2023 | 167,20 | 167,80 | 166,80 | 167,40 | 0,12% | 2.109,00 |
| 26.01.2023 | 167,00 | 170,00 | 167,00 | 167,20 | 0,00% | 2.190,00 |
| 25.01.2023 | 168,20 | 168,40 | 166,40 | 167,20 | -0,12% | 2.419,00 |
| 24.01.2023 | 170,20 | 171,00 | 167,40 | 167,40 | -1,53% | 4.161,00 |
| 23.01.2023 | 171,00 | 171,00 | 168,00 | 170,00 | 0,47% | 2.112,00 |
| 20.01.2023 | 168,80 | 169,60 | 168,00 | 169,20 | 0,71% | 3.528,00 |
| 19.01.2023 | 171,00 | 171,00 | 167,60 | 168,00 | -0,71% | 5.029,00 |
| 18.01.2023 | 170,80 | 171,00 | 169,20 | 169,20 | -0,35% | 1.752,00 |
| 17.01.2023 | 170,40 | 170,80 | 169,60 | 169,80 | 0,12% | 868,00 |
| 16.01.2023 | 169,80 | 170,00 | 168,00 | 169,60 | 0,24% | 965,00 |
| 13.01.2023 | 168,00 | 169,60 | 168,00 | 169,20 | 0,83% | 3.512,00 |
| 12.01.2023 | 170,80 | 171,60 | 167,80 | 167,80 | -1,76% | 4.834,00 |
| 11.01.2023 | 169,80 | 171,80 | 169,80 | 170,80 | -0,93% | 3.441,00 |
| 10.01.2023 | 171,40 | 172,40 | 170,60 | 172,40 | 0,23% | 2.993,00 |
| 09.01.2023 | 172,40 | 172,60 | 171,40 | 172,00 | 0,12% | 2.645,00 |
| 06.01.2023 | 170,60 | 172,20 | 170,20 | 171,80 | 0,59% | 2.402,00 |
| 05.01.2023 | 171,40 | 171,80 | 168,80 | 170,80 | -0,70% | 3.524,00 |
| 04.01.2023 | 172,40 | 172,60 | 170,20 | 172,00 | 0,35% | 3.560,00 |
| 03.01.2023 | 171,60 | 172,40 | 170,00 | 171,40 | -0,35% | 3.236,00 |
| 02.01.2023 | 172,20 | 172,20 | 170,20 | 172,00 | 0,23% | 973,00 |
| 30.12.2022 | 172,00 | 172,40 | 170,80 | 171,60 | -0,46% | 1.019,00 |
| 29.12.2022 | 171,00 | 173,20 | 171,00 | 172,40 | 0,35% | 1.885,00 |
| 28.12.2022 | 171,40 | 172,00 | 170,00 | 171,80 | -0,35% | 4.711,00 |
| 27.12.2022 | 173,00 | 173,00 | 170,80 | 172,40 | -0,12% | 1.423,00 |
| 23.12.2022 | 172,20 | 173,60 | 172,00 | 172,60 | 0,82% | 3.054,00 |
| 22.12.2022 | 173,60 | 173,80 | 171,20 | 171,20 | -1,95% | 2.530,00 |
| 21.12.2022 | 173,00 | 174,60 | 170,20 | 174,60 | 1,28% | 2.760,00 |
| 20.12.2022 | 171,40 | 174,00 | 170,40 | 172,40 | 1,65% | 1.930,00 |
| 19.12.2022 | 169,00 | 171,00 | 168,60 | 169,60 | -0,59% | 1.071,00 |
| 16.12.2022 | 168,40 | 170,60 | 165,80 | 170,60 | 1,31% | 5.082,00 |
| 15.12.2022 | 172,60 | 172,60 | 167,60 | 168,40 | -2,21% | 3.161,00 |
| 14.12.2022 | 171,80 | 172,20 | 169,80 | 172,20 | -0,58% | 3.506,00 |
| 13.12.2022 | 172,60 | 175,20 | 171,40 | 173,20 | 0,35% | 2.276,00 |
| 12.12.2022 | 175,00 | 175,00 | 172,00 | 172,60 | -0,80% | 470,00 |
| 09.12.2022 | 173,20 | 174,80 | 173,20 | 174,00 | 0,12% | 1.341,00 |
| 08.12.2022 | 171,00 | 174,80 | 171,00 | 173,80 | 1,05% | 2.218,00 |
| 07.12.2022 | 172,20 | 173,20 | 171,00 | 172,00 | -0,35% | 2.103,00 |
| 06.12.2022 | 173,80 | 175,20 | 172,40 | 172,60 | -0,69% | 2.310,00 |
| 05.12.2022 | 173,00 | 174,40 | 172,00 | 173,80 | -0,11% | 2.682,00 |
| 02.12.2022 | 175,00 | 175,00 | 172,20 | 174,00 | 0,12% | 2.168,00 |
| 01.12.2022 | 175,80 | 175,80 | 173,40 | 173,80 | -0,11% | 2.646,00 |
| 30.11.2022 | 174,80 | 174,80 | 173,40 | 174,00 | 0,12% | 3.345,00 |
| 29.11.2022 | 174,60 | 174,80 | 172,80 | 173,80 | -0,34% | 5.999,00 |
| 28.11.2022 | 174,40 | 174,60 | 174,40 | 174,40 | -0,68% | 2.964,00 |
| 25.11.2022 | 175,00 | 176,00 | 174,40 | 175,60 | 0,34% | 5.103,00 |
| 24.11.2022 | 177,00 | 177,00 | 174,60 | 175,00 | 0,11% | 2.523,00 |
| 23.11.2022 | 175,40 | 175,40 | 174,40 | 174,80 | -0,68% | 620,00 |
| 22.11.2022 | 173,40 | 176,80 | 173,00 | 176,00 | 0,69% | 6.640,00 |
| 21.11.2022 | 175,60 | 177,20 | 173,00 | 174,80 | 0,11% | 4.702,00 |
| 18.11.2022 | 174,40 | 175,60 | 173,00 | 174,60 | 0,34% | 2.579,00 |
| 17.11.2022 | 173,00 | 175,00 | 172,40 | 174,00 | 1,16% | 4.894,00 |
| 16.11.2022 | 173,20 | 174,20 | 171,60 | 172,00 | -0,92% | 3.253,00 |
| 15.11.2022 | 173,80 | 174,60 | 172,20 | 173,60 | 0,35% | 6.005,00 |
| 14.11.2022 | 172,80 | 175,00 | 172,00 | 173,00 | 0,93% | 3.840,00 |
| 11.11.2022 | 173,40 | 174,60 | 171,00 | 171,40 | -1,72% | 2.027,00 |
| 10.11.2022 | 170,20 | 175,60 | 169,80 | 174,40 | 1,75% | 4.210,00 |
| 09.11.2022 | 172,80 | 175,20 | 170,00 | 171,40 | -1,27% | 6.219,00 |
| 08.11.2022 | 170,60 | 174,00 | 170,00 | 173,60 | 25,80% | 6.382,00 |
| 04.11.2022 | 139,00 | 139,60 | 136,20 | 138,00 | -0,58% | 2.686,00 |
| 03.11.2022 | 146,20 | 146,20 | 137,00 | 138,80 | -4,01% | 2.946,00 |