152,300€
0,59%
Echtzeit-Aktienkurs Pfeiffer Vacuum Technology AG
Bid:
Ask:
Aktienkurse zur Pfeiffer Vacuum Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 150,80 | 152,80 | 150,60 | 152,80 | 0,92% | 12.822,00 |
| 01.06.2023 | 151,40 | 151,40 | 150,60 | 151,40 | 0,40% | 12.390,00 |
| 31.05.2023 | 150,80 | 151,40 | 150,60 | 150,80 | 0,00% | 11.088,00 |
| 30.05.2023 | 150,80 | 151,00 | 150,60 | 150,80 | 0,13% | 6.676,00 |
| 29.05.2023 | 150,80 | 151,00 | 150,60 | 150,60 | -0,26% | 1.646,00 |
| 26.05.2023 | 152,20 | 152,20 | 150,80 | 151,00 | 0,13% | 3.691,00 |
| 25.05.2023 | 150,60 | 151,20 | 150,60 | 150,80 | 0,00% | 5.345,00 |
| 24.05.2023 | 151,00 | 151,40 | 150,60 | 150,80 | -0,26% | 14.017,00 |
| 23.05.2023 | 150,60 | 151,60 | 150,60 | 151,20 | 0,40% | 38.032,00 |
| 22.05.2023 | 151,40 | 152,80 | 150,60 | 150,60 | -1,05% | 3.428,00 |
| 19.05.2023 | 151,20 | 153,00 | 150,60 | 152,20 | 0,26% | 3.874,00 |
| 18.05.2023 | 152,00 | 152,40 | 151,00 | 151,80 | 0,13% | 2.319,00 |
| 17.05.2023 | 150,60 | 151,80 | 150,60 | 151,60 | 0,26% | 3.554,00 |
| 16.05.2023 | 151,00 | 151,60 | 150,60 | 151,20 | 0,40% | 6.129,00 |
| 15.05.2023 | 151,40 | 152,80 | 150,60 | 150,60 | -0,40% | 11.826,00 |
| 12.05.2023 | 151,00 | 151,60 | 150,80 | 151,20 | 0,13% | 3.851,00 |
| 11.05.2023 | 151,00 | 152,00 | 150,60 | 151,00 | -0,26% | 14.270,00 |
| 10.05.2023 | 150,80 | 152,00 | 150,60 | 151,40 | 0,26% | 4.157,00 |
| 09.05.2023 | 151,20 | 151,60 | 150,60 | 151,00 | 0,00% | 5.336,00 |
| 08.05.2023 | 151,00 | 151,60 | 150,80 | 151,00 | -0,40% | 3.886,00 |
| 05.05.2023 | 151,60 | 152,20 | 150,80 | 151,60 | -0,52% | 5.566,00 |
| 04.05.2023 | 150,20 | 152,80 | 150,20 | 152,40 | 1,20% | 3.994,00 |
| 03.05.2023 | 152,00 | 152,00 | 150,40 | 150,60 | -0,26% | 4.254,00 |
| 02.05.2023 | 152,20 | 152,20 | 150,40 | 151,00 | 0,00% | 3.454,00 |
| 28.04.2023 | 150,00 | 152,40 | 150,00 | 151,00 | 0,80% | 8.915,00 |
| 27.04.2023 | 150,00 | 151,00 | 149,80 | 149,80 | -0,66% | 2.613,00 |
| 26.04.2023 | 151,00 | 151,40 | 149,80 | 150,80 | -0,13% | 7.440,00 |
| 25.04.2023 | 150,80 | 151,60 | 150,40 | 151,00 | -0,53% | 5.009,00 |
| 24.04.2023 | 150,00 | 152,40 | 150,00 | 151,80 | 0,80% | 4.328,00 |
| 21.04.2023 | 149,40 | 151,20 | 149,40 | 150,60 | -0,13% | 11.189,00 |
| 20.04.2023 | 150,20 | 151,20 | 150,00 | 150,80 | 0,00% | 5.936,00 |
| 19.04.2023 | 150,20 | 150,80 | 149,80 | 150,80 | 0,53% | 3.492,00 |
| 18.04.2023 | 150,80 | 151,00 | 150,00 | 150,00 | 0,00% | 6.232,00 |
| 17.04.2023 | 151,20 | 151,40 | 149,80 | 150,00 | -0,40% | 6.526,00 |
| 14.04.2023 | 151,20 | 151,20 | 150,40 | 150,60 | 0,00% | 2.107,00 |
| 13.04.2023 | 150,60 | 151,00 | 150,00 | 150,60 | 0,00% | 6.473,00 |
| 12.04.2023 | 150,60 | 153,60 | 150,00 | 150,60 | -0,40% | 7.340,00 |
| 11.04.2023 | 150,00 | 152,20 | 149,80 | 151,20 | 0,40% | 8.930,00 |
| 06.04.2023 | 150,80 | 151,00 | 149,20 | 150,60 | 0,67% | 7.744,00 |
| 05.04.2023 | 152,80 | 152,80 | 149,40 | 149,60 | -2,22% | 20.866,00 |
| 04.04.2023 | 153,80 | 154,40 | 152,60 | 153,00 | -0,26% | 8.708,00 |
| 03.04.2023 | 155,00 | 155,20 | 153,20 | 153,40 | -1,29% | 15.428,00 |
| 31.03.2023 | 154,80 | 156,20 | 154,60 | 155,40 | -0,13% | 14.424,00 |
| 30.03.2023 | 155,00 | 156,00 | 154,20 | 155,60 | 1,17% | 6.591,00 |
| 29.03.2023 | 153,00 | 154,40 | 153,00 | 153,80 | 0,52% | 6.275,00 |
| 28.03.2023 | 154,00 | 154,00 | 152,40 | 153,00 | -0,65% | 8.974,00 |
| 27.03.2023 | 153,80 | 154,20 | 152,60 | 154,00 | 0,79% | 10.633,00 |
| 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 |