165,500€
0,55%
Echtzeit-Aktienkurs Pfeiffer Vacuum Technology AG
Bid:
Ask:
Aktienkurse zur Pfeiffer Vacuum Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 164,60 | 165,00 | 164,60 | 164,60 | -0,24% | 44,00 |
| 11.02.2026 | 165,00 | 165,00 | 165,00 | 165,00 | 0,61% | - |
| 10.02.2026 | 165,60 | 165,60 | 164,00 | 164,00 | -0,73% | 110,00 |
| 09.02.2026 | 165,00 | 165,20 | 165,00 | 165,20 | -0,48% | 30,00 |
| 06.02.2026 | 164,40 | 166,00 | 164,40 | 166,00 | 0,97% | 60,00 |
| 05.02.2026 | 164,40 | 164,40 | 164,40 | 164,40 | 0,00% | - |
| 04.02.2026 | 164,40 | 164,40 | 164,40 | 164,40 | -0,72% | - |
| 03.02.2026 | 163,60 | 165,60 | 163,60 | 165,60 | 0,73% | 1,00 |
| 02.02.2026 | 163,20 | 164,40 | 163,20 | 164,40 | -0,36% | 20,00 |
| 30.01.2026 | 164,20 | 165,00 | 164,20 | 165,00 | 0,98% | 200,00 |
| 29.01.2026 | 163,40 | 163,40 | 163,40 | 163,40 | -0,24% | - |
| 28.01.2026 | 163,80 | 163,80 | 163,80 | 163,80 | 0,24% | - |
| 27.01.2026 | 164,80 | 164,80 | 163,40 | 163,40 | -1,21% | 11,00 |
| 26.01.2026 | 165,40 | 165,40 | 165,40 | 165,40 | 0,85% | - |
| 23.01.2026 | 164,00 | 164,00 | 164,00 | 164,00 | 1,11% | - |
| 22.01.2026 | 162,20 | 162,20 | 162,20 | 162,20 | 0,37% | - |
| 21.01.2026 | 161,60 | 161,60 | 161,60 | 161,60 | -0,12% | - |
| 20.01.2026 | 161,80 | 161,80 | 161,80 | 161,80 | 0,37% | - |
| 19.01.2026 | 161,60 | 161,60 | 161,00 | 161,20 | -0,49% | 725,00 |
| 16.01.2026 | 162,00 | 162,00 | 162,00 | 162,00 | 1,63% | - |
| 15.01.2026 | 159,40 | 159,40 | 159,40 | 159,40 | -0,13% | - |
| 14.01.2026 | 158,40 | 159,60 | 158,40 | 159,60 | 0,63% | 20,00 |
| 13.01.2026 | 159,00 | 159,20 | 158,60 | 158,60 | -0,25% | 28,00 |
| 12.01.2026 | 159,00 | 159,00 | 159,00 | 159,00 | 0,13% | - |
| 09.01.2026 | 158,80 | 158,80 | 158,80 | 158,80 | 0,00% | - |
| 08.01.2026 | 158,80 | 158,80 | 158,80 | 158,80 | 0,25% | - |
| 07.01.2026 | 158,40 | 158,40 | 158,40 | 158,40 | 0,00% | - |
| 06.01.2026 | 158,40 | 158,40 | 158,40 | 158,40 | 0,38% | 3,00 |
| 05.01.2026 | 157,80 | 157,80 | 157,80 | 157,80 | -0,38% | - |
| 02.01.2026 | 158,40 | 158,40 | 158,40 | 158,40 | 0,51% | 3,00 |
| 30.12.2025 | 157,60 | 157,60 | 157,60 | 157,60 | 0,64% | - |
| 29.12.2025 | 156,60 | 156,60 | 156,60 | 156,60 | 0,13% | - |
| 23.12.2025 | 156,80 | 156,80 | 156,40 | 156,40 | 0,26% | 182,00 |
| 22.12.2025 | 156,00 | 156,00 | 156,00 | 156,00 | -0,76% | - |
| 19.12.2025 | 157,20 | 157,20 | 157,20 | 157,20 | 0,26% | - |
| 18.12.2025 | 156,80 | 156,80 | 156,80 | 156,80 | 0,13% | 75,00 |
| 17.12.2025 | 156,60 | 156,60 | 156,60 | 156,60 | 0,26% | - |
| 16.12.2025 | 156,20 | 156,20 | 156,20 | 156,20 | -0,13% | - |
| 15.12.2025 | 156,40 | 156,60 | 156,40 | 156,40 | 0,51% | 75,00 |
| 12.12.2025 | 155,60 | 155,60 | 155,60 | 155,60 | -0,26% | - |
| 11.12.2025 | 156,00 | 156,00 | 156,00 | 156,00 | 0,00% | - |
| 10.12.2025 | 156,00 | 156,00 | 156,00 | 156,00 | -0,64% | - |
| 09.12.2025 | 156,00 | 157,00 | 156,00 | 157,00 | 0,77% | 25,00 |
| 08.12.2025 | 156,00 | 156,00 | 155,80 | 155,80 | 0,00% | 50,00 |
| 05.12.2025 | 155,80 | 155,80 | 155,80 | 155,80 | 0,26% | - |
| 04.12.2025 | 155,40 | 155,40 | 155,40 | 155,40 | 0,13% | - |
| 03.12.2025 | 155,20 | 155,20 | 155,20 | 155,20 | 0,13% | - |
| 02.12.2025 | 155,00 | 155,00 | 155,00 | 155,00 | -0,39% | - |
| 01.12.2025 | 155,60 | 155,60 | 155,60 | 155,60 | 0,65% | 100,00 |
| 28.11.2025 | 154,60 | 154,60 | 154,60 | 154,60 | -0,26% | - |
| 27.11.2025 | 155,00 | 155,00 | 155,00 | 155,00 | 0,26% | - |
| 26.11.2025 | 154,40 | 154,80 | 154,40 | 154,60 | 0,39% | 112,00 |
| 25.11.2025 | 154,00 | 154,00 | 154,00 | 154,00 | -0,52% | 3,00 |
| 24.11.2025 | 155,00 | 155,00 | 154,80 | 154,80 | 0,13% | 20,00 |
| 21.11.2025 | 154,60 | 154,60 | 154,60 | 154,60 | -0,39% | - |
| 20.11.2025 | 155,20 | 155,20 | 155,20 | 155,20 | 0,91% | - |
| 19.11.2025 | 153,80 | 153,80 | 153,80 | 153,80 | -0,65% | - |
| 18.11.2025 | 155,00 | 155,00 | 154,80 | 154,80 | -0,77% | 1,00 |
| 17.11.2025 | 156,00 | 156,00 | 156,00 | 156,00 | 0,39% | 10,00 |
| 14.11.2025 | 155,40 | 155,40 | 155,40 | 155,40 | -0,13% | - |
| 13.11.2025 | 155,60 | 155,60 | 155,60 | 155,60 | -0,13% | - |
| 12.11.2025 | 155,80 | 155,80 | 155,80 | 155,80 | -0,13% | - |
| 11.11.2025 | 155,60 | 156,00 | 155,60 | 156,00 | 0,13% | 1,00 |
| 10.11.2025 | 155,80 | 155,80 | 155,80 | 155,80 | 0,39% | - |
| 07.11.2025 | 155,20 | 155,20 | 155,20 | 155,20 | -0,26% | - |
| 06.11.2025 | 155,60 | 155,60 | 155,60 | 155,60 | -0,51% | - |
| 05.11.2025 | 156,40 | 156,40 | 156,40 | 156,40 | 0,51% | - |
| 04.11.2025 | 155,60 | 155,60 | 155,60 | 155,60 | -0,13% | - |
| 03.11.2025 | 155,80 | 155,80 | 155,80 | 155,80 | -0,13% | - |
| 31.10.2025 | 155,40 | 156,00 | 155,40 | 156,00 | 0,65% | 32,00 |
| 30.10.2025 | 155,00 | 155,00 | 155,00 | 155,00 | -0,13% | - |
| 29.10.2025 | 155,20 | 155,20 | 155,20 | 155,20 | -0,13% | - |
| 28.10.2025 | 155,40 | 155,40 | 155,40 | 155,40 | 0,13% | - |
| 27.10.2025 | 155,20 | 155,20 | 155,20 | 155,20 | 0,39% | - |
| 24.10.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 0,00% | - |
| 23.10.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 0,39% | - |
| 22.10.2025 | 154,00 | 154,00 | 154,00 | 154,00 | -0,65% | - |
| 21.10.2025 | 155,00 | 155,00 | 155,00 | 155,00 | -0,64% | - |
| 20.10.2025 | 156,00 | 156,00 | 156,00 | 156,00 | 0,91% | 60,00 |
| 17.10.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 0,26% | - |
| 16.10.2025 | 154,20 | 154,20 | 154,20 | 154,20 | 0,00% | - |
| 15.10.2025 | 154,20 | 154,20 | 154,20 | 154,20 | 0,00% | - |
| 14.10.2025 | 154,20 | 154,20 | 154,20 | 154,20 | 0,39% | - |
| 13.10.2025 | 153,60 | 153,60 | 153,60 | 153,60 | -0,78% | - |
| 10.10.2025 | 154,80 | 154,80 | 154,80 | 154,80 | -0,51% | - |
| 09.10.2025 | 155,60 | 155,60 | 155,60 | 155,60 | -0,13% | - |
| 08.10.2025 | 155,80 | 155,80 | 155,80 | 155,80 | -0,38% | - |
| 07.10.2025 | 156,40 | 156,40 | 156,40 | 156,40 | -0,51% | - |
| 06.10.2025 | 157,20 | 157,20 | 157,20 | 157,20 | -0,25% | - |
| 03.10.2025 | 157,60 | 157,60 | 157,60 | 157,60 | 1,16% | - |
| 02.10.2025 | 155,80 | 155,80 | 155,80 | 155,80 | 0,78% | - |
| 01.10.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 0,00% | - |
| 30.09.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 0,26% | - |
| 29.09.2025 | 154,20 | 154,20 | 154,20 | 154,20 | 0,39% | - |
| 26.09.2025 | 153,60 | 153,60 | 153,60 | 153,60 | -0,78% | - |
| 25.09.2025 | 154,00 | 154,80 | 154,00 | 154,80 | 0,65% | 40,00 |
| 24.09.2025 | 153,80 | 153,80 | 153,80 | 153,80 | 0,13% | - |
| 23.09.2025 | 154,00 | 154,60 | 153,60 | 153,60 | -0,13% | 11,00 |
| 22.09.2025 | 153,80 | 153,80 | 153,80 | 153,80 | -0,52% | - |
| 19.09.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 0,13% | - |