149,800€
-0,27%
Echtzeit-Aktienkurs Pfeiffer Vacuum Technology AG
Bid:
Ask:
Aktienkurse zur Pfeiffer Vacuum Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 150,20 | 150,40 | 150,00 | 150,20 | 0,00% | 6.281,00 |
| 19.09.2024 | 150,00 | 150,80 | 150,00 | 150,20 | 0,13% | 3.130,00 |
| 18.09.2024 | 150,00 | 150,60 | 149,60 | 150,00 | 0,00% | 6.820,00 |
| 17.09.2024 | 150,40 | 150,80 | 150,00 | 150,00 | -0,27% | 3.230,00 |
| 16.09.2024 | 149,80 | 151,00 | 149,80 | 150,40 | 0,13% | 4.381,00 |
| 13.09.2024 | 150,20 | 150,80 | 149,60 | 150,20 | 0,13% | 5.233,00 |
| 12.09.2024 | 150,00 | 151,00 | 150,00 | 150,00 | 0,00% | 3.093,00 |
| 11.09.2024 | 149,40 | 150,60 | 149,40 | 150,00 | -0,27% | 2.325,00 |
| 10.09.2024 | 150,00 | 151,20 | 150,00 | 150,40 | 0,00% | 3.350,00 |
| 09.09.2024 | 151,20 | 151,20 | 150,00 | 150,40 | 0,00% | 3.516,00 |
| 06.09.2024 | 150,60 | 151,00 | 150,40 | 150,40 | -0,13% | 3.487,00 |
| 05.09.2024 | 151,20 | 152,00 | 150,60 | 150,60 | -0,40% | 10.034,00 |
| 04.09.2024 | 151,40 | 152,40 | 151,20 | 151,20 | -0,26% | 6.383,00 |
| 03.09.2024 | 152,60 | 153,40 | 151,60 | 151,60 | -0,52% | 8.066,00 |
| 02.09.2024 | 151,80 | 152,60 | 151,40 | 152,40 | 0,26% | 9.555,00 |
| 30.08.2024 | 151,60 | 152,00 | 151,40 | 152,00 | 0,13% | 17.420,00 |
| 29.08.2024 | 151,40 | 151,80 | 151,40 | 151,80 | 0,26% | 2.146,00 |
| 28.08.2024 | 151,20 | 152,00 | 151,20 | 151,40 | 0,13% | 3.981,00 |
| 27.08.2024 | 152,00 | 152,00 | 151,00 | 151,20 | -0,53% | 5.796,00 |
| 26.08.2024 | 151,20 | 152,20 | 151,20 | 152,00 | 0,26% | 6.076,00 |
| 23.08.2024 | 150,80 | 152,00 | 150,20 | 151,60 | 1,07% | 6.983,00 |
| 22.08.2024 | 151,00 | 151,00 | 150,00 | 150,00 | -0,40% | 3.634,00 |
| 21.08.2024 | 150,80 | 151,00 | 150,00 | 150,60 | 0,00% | 3.655,00 |
| 20.08.2024 | 151,20 | 151,40 | 150,60 | 150,60 | -0,53% | 4.005,00 |
| 19.08.2024 | 151,60 | 152,00 | 151,40 | 151,40 | -0,13% | 3.063,00 |
| 16.08.2024 | 152,20 | 152,20 | 151,60 | 151,60 | -0,26% | 1.335,00 |
| 15.08.2024 | 152,00 | 152,20 | 151,60 | 152,00 | 0,00% | 9.187,00 |
| 14.08.2024 | 151,20 | 152,20 | 151,20 | 152,00 | 0,00% | 12.546,00 |
| 13.08.2024 | 151,40 | 152,00 | 151,20 | 152,00 | 0,26% | 5.277,00 |
| 12.08.2024 | 153,00 | 153,00 | 151,40 | 151,60 | -0,92% | 5.555,00 |
| 09.08.2024 | 153,00 | 153,80 | 152,20 | 153,00 | -0,39% | 7.541,00 |
| 08.08.2024 | 154,00 | 154,00 | 153,20 | 153,60 | -0,26% | 3.820,00 |
| 07.08.2024 | 154,80 | 155,00 | 153,80 | 154,00 | -0,39% | 3.817,00 |
| 06.08.2024 | 153,00 | 154,60 | 152,00 | 154,60 | 0,78% | 6.031,00 |
| 05.08.2024 | 153,80 | 154,40 | 152,40 | 153,40 | -1,41% | 5.648,00 |
| 02.08.2024 | 156,00 | 156,00 | 154,00 | 155,60 | 0,13% | 3.639,00 |
| 01.08.2024 | 159,00 | 159,00 | 154,60 | 155,40 | -1,40% | 1.371,00 |
| 31.07.2024 | 159,00 | 159,00 | 157,60 | 157,60 | -0,76% | 1.767,00 |
| 30.07.2024 | 159,00 | 159,00 | 158,40 | 158,80 | 0,13% | 1.145,00 |
| 29.07.2024 | 158,60 | 159,40 | 157,40 | 158,60 | 0,51% | 3.729,00 |
| 26.07.2024 | 156,20 | 158,00 | 156,20 | 157,80 | 0,77% | 3.237,00 |
| 25.07.2024 | 157,00 | 157,40 | 156,20 | 156,60 | 0,13% | 2.126,00 |
| 24.07.2024 | 155,40 | 156,40 | 155,20 | 156,40 | 0,26% | 2.509,00 |
| 23.07.2024 | 155,40 | 156,40 | 154,20 | 156,00 | -0,13% | 4.081,00 |
| 22.07.2024 | 154,60 | 157,40 | 154,60 | 156,20 | 0,64% | 2.540,00 |
| 19.07.2024 | 154,80 | 155,40 | 154,60 | 155,20 | -0,13% | 2.431,00 |
| 18.07.2024 | 154,80 | 155,40 | 154,60 | 155,40 | 0,39% | 3.358,00 |
| 17.07.2024 | 154,40 | 155,40 | 154,40 | 154,80 | 0,00% | 1.718,00 |
| 16.07.2024 | 153,40 | 154,80 | 153,40 | 154,80 | 0,65% | 3.807,00 |
| 15.07.2024 | 154,60 | 154,80 | 153,80 | 153,80 | -0,65% | 1.387,00 |
| 12.07.2024 | 153,80 | 155,00 | 153,80 | 154,80 | 0,26% | 3.495,00 |
| 11.07.2024 | 151,80 | 154,40 | 151,60 | 154,40 | 1,31% | 4.611,00 |
| 10.07.2024 | 152,00 | 152,40 | 151,00 | 152,40 | 0,40% | 4.752,00 |
| 09.07.2024 | 152,60 | 153,00 | 151,60 | 151,80 | -0,78% | 5.550,00 |
| 08.07.2024 | 152,60 | 153,40 | 151,60 | 153,00 | -4,49% | 6.029,00 |
| 05.07.2024 | 158,20 | 160,20 | 157,20 | 160,20 | 1,14% | 11.059,00 |
| 04.07.2024 | 158,00 | 158,40 | 155,20 | 158,40 | 0,13% | 16.156,00 |
| 03.07.2024 | 158,40 | 158,60 | 157,80 | 158,20 | -0,50% | 4.067,00 |
| 02.07.2024 | 157,60 | 159,00 | 157,60 | 159,00 | 0,38% | 4.737,00 |
| 01.07.2024 | 156,80 | 158,80 | 156,80 | 158,40 | 0,51% | 3.139,00 |
| 28.06.2024 | 158,20 | 158,20 | 157,40 | 157,60 | -0,25% | 3.373,00 |
| 27.06.2024 | 158,20 | 158,20 | 157,60 | 158,00 | 0,51% | 4.047,00 |
| 26.06.2024 | 158,00 | 158,20 | 157,20 | 157,20 | -0,63% | 4.816,00 |
| 25.06.2024 | 158,80 | 158,80 | 158,20 | 158,20 | -0,25% | 2.355,00 |
| 24.06.2024 | 157,60 | 158,60 | 157,60 | 158,60 | 0,51% | 1.733,00 |
| 21.06.2024 | 157,40 | 159,00 | 157,40 | 157,80 | -0,13% | 20.798,00 |
| 20.06.2024 | 158,00 | 158,20 | 157,00 | 158,00 | 0,13% | 2.625,00 |
| 19.06.2024 | 158,20 | 158,20 | 157,40 | 157,80 | -0,63% | 3.572,00 |
| 18.06.2024 | 159,60 | 159,60 | 158,40 | 158,80 | -0,25% | 2.570,00 |
| 17.06.2024 | 158,80 | 159,40 | 158,00 | 159,20 | -0,87% | 7.296,00 |
| 14.06.2024 | 158,60 | 161,40 | 158,60 | 160,60 | 0,38% | 8.492,00 |
| 13.06.2024 | 160,40 | 160,80 | 159,80 | 160,00 | -0,37% | 2.555,00 |
| 12.06.2024 | 161,00 | 161,00 | 160,00 | 160,60 | -0,12% | 4.052,00 |
| 11.06.2024 | 159,80 | 161,60 | 159,80 | 160,80 | 0,12% | 6.480,00 |
| 10.06.2024 | 160,00 | 160,60 | 158,40 | 160,60 | 0,38% | 3.916,00 |
| 07.06.2024 | 159,80 | 160,00 | 159,60 | 160,00 | 0,13% | 1.828,00 |
| 06.06.2024 | 158,80 | 159,80 | 158,80 | 159,80 | 0,25% | 2.780,00 |
| 05.06.2024 | 159,00 | 159,40 | 158,80 | 159,40 | 0,00% | 2.289,00 |
| 04.06.2024 | 159,20 | 159,40 | 158,20 | 159,40 | 0,76% | 3.802,00 |
| 03.06.2024 | 159,80 | 159,80 | 157,60 | 158,20 | -1,00% | 6.247,00 |
| 31.05.2024 | 159,60 | 160,00 | 159,00 | 159,80 | 0,13% | 6.422,00 |
| 30.05.2024 | 158,00 | 159,80 | 158,00 | 159,60 | 0,63% | 3.696,00 |
| 29.05.2024 | 158,00 | 158,60 | 158,00 | 158,60 | 0,13% | 1.145,00 |
| 28.05.2024 | 159,00 | 159,20 | 158,20 | 158,40 | -0,25% | 1.433,00 |
| 27.05.2024 | 159,60 | 159,60 | 158,40 | 158,80 | -0,25% | 1.661,00 |
| 24.05.2024 | 159,00 | 159,20 | 158,40 | 159,20 | 0,13% | 3.846,00 |
| 23.05.2024 | 158,00 | 159,00 | 158,00 | 159,00 | 0,00% | 1.835,00 |
| 22.05.2024 | 158,80 | 159,00 | 157,60 | 159,00 | 0,13% | 2.840,00 |
| 21.05.2024 | 159,20 | 159,20 | 158,40 | 158,80 | -0,13% | 1.780,00 |
| 20.05.2024 | 158,40 | 159,20 | 158,20 | 159,00 | -0,13% | 1.987,00 |
| 17.05.2024 | 155,20 | 159,20 | 155,20 | 159,20 | 1,79% | 3.515,00 |
| 16.05.2024 | 155,20 | 156,40 | 155,20 | 156,40 | 0,13% | 3.280,00 |
| 15.05.2024 | 155,80 | 156,40 | 155,00 | 156,20 | 0,26% | 4.993,00 |
| 14.05.2024 | 155,80 | 155,80 | 155,20 | 155,80 | 0,13% | 2.378,00 |
| 13.05.2024 | 154,60 | 155,60 | 154,60 | 155,60 | 0,39% | 2.626,00 |
| 10.05.2024 | 154,20 | 155,00 | 153,60 | 155,00 | 0,52% | 3.159,00 |
| 09.05.2024 | 153,80 | 154,20 | 153,60 | 154,20 | -0,13% | 758,00 |
| 08.05.2024 | 154,00 | 154,40 | 153,60 | 154,40 | -0,13% | 8.422,00 |
| 07.05.2024 | 154,60 | 154,60 | 153,60 | 154,60 | 0,00% | 2.397,00 |
| 06.05.2024 | 153,80 | 154,60 | 153,80 | 154,60 | 0,13% | 2.234,00 |