160,300€
-0,06%
Echtzeit-Aktienkurs Pfeiffer Vacuum Technology AG
Bid:
Ask:
Aktienkurse zur Pfeiffer Vacuum Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 161,20 | 161,20 | 161,20 | 161,20 | 0,50% | - |
| 05.06.2025 | 161,00 | 161,00 | 160,40 | 160,40 | 0,38% | 68,00 |
| 04.06.2025 | 159,80 | 159,80 | 159,80 | 159,80 | 0,13% | - |
| 03.06.2025 | 159,60 | 159,60 | 159,60 | 159,60 | -0,62% | - |
| 02.06.2025 | 159,20 | 160,60 | 159,20 | 160,60 | 1,01% | 30,00 |
| 30.05.2025 | 157,40 | 159,00 | 157,40 | 159,00 | 1,02% | 100,00 |
| 29.05.2025 | 157,40 | 157,40 | 157,40 | 157,40 | -1,01% | - |
| 28.05.2025 | 159,00 | 159,00 | 159,00 | 159,00 | 0,25% | - |
| 27.05.2025 | 158,60 | 158,60 | 158,60 | 158,60 | -0,13% | - |
| 26.05.2025 | 158,00 | 158,80 | 158,00 | 158,80 | -0,38% | 4,00 |
| 23.05.2025 | 159,40 | 159,40 | 159,40 | 159,40 | -0,13% | - |
| 22.05.2025 | 159,60 | 159,60 | 159,60 | 159,60 | -0,37% | - |
| 21.05.2025 | 160,20 | 160,20 | 160,20 | 160,20 | 0,12% | - |
| 20.05.2025 | 160,00 | 160,00 | 160,00 | 160,00 | -0,50% | - |
| 19.05.2025 | 160,80 | 160,80 | 160,80 | 160,80 | 1,39% | - |
| 16.05.2025 | 158,60 | 158,60 | 158,60 | 158,60 | 0,25% | - |
| 15.05.2025 | 158,20 | 158,20 | 158,20 | 158,20 | 0,38% | - |
| 14.05.2025 | 157,60 | 157,60 | 157,60 | 157,60 | -0,38% | - |
| 13.05.2025 | 158,20 | 158,20 | 158,20 | 158,20 | -0,13% | - |
| 12.05.2025 | 158,40 | 158,40 | 158,40 | 158,40 | 0,00% | - |
| 09.05.2025 | 158,40 | 158,40 | 158,40 | 158,40 | 0,64% | - |
| 08.05.2025 | 157,40 | 157,40 | 157,40 | 157,40 | 0,38% | - |
| 07.05.2025 | 156,80 | 156,80 | 156,80 | 156,80 | -0,13% | - |
| 06.05.2025 | 157,00 | 157,00 | 157,00 | 157,00 | 0,64% | - |
| 05.05.2025 | 156,00 | 156,00 | 156,00 | 156,00 | -0,51% | - |
| 02.05.2025 | 155,80 | 156,80 | 155,80 | 156,80 | 0,51% | 10,00 |
| 30.04.2025 | 156,00 | 156,00 | 156,00 | 156,00 | 0,13% | - |
| 29.04.2025 | 155,80 | 155,80 | 155,80 | 155,80 | 0,91% | - |
| 28.04.2025 | 154,60 | 154,60 | 154,40 | 154,40 | -0,52% | 5,00 |
| 25.04.2025 | 155,20 | 155,20 | 155,20 | 155,20 | 0,39% | - |
| 24.04.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 0,13% | - |
| 23.04.2025 | 154,40 | 154,40 | 154,40 | 154,40 | 0,26% | - |
| 22.04.2025 | 154,00 | 154,00 | 154,00 | 154,00 | 0,26% | 15,00 |
| 17.04.2025 | 153,60 | 153,60 | 153,60 | 153,60 | -0,26% | - |
| 16.04.2025 | 154,00 | 154,00 | 154,00 | 154,00 | 0,26% | - |
| 15.04.2025 | 153,60 | 153,60 | 153,60 | 153,60 | -0,39% | - |
| 14.04.2025 | 154,20 | 154,20 | 154,20 | 154,20 | 0,39% | - |
| 11.04.2025 | 153,60 | 153,60 | 153,60 | 153,60 | 0,26% | - |
| 10.04.2025 | 153,20 | 153,20 | 153,20 | 153,20 | 0,52% | - |
| 09.04.2025 | 152,40 | 152,40 | 152,40 | 152,40 | -0,39% | - |
| 08.04.2025 | 152,80 | 153,40 | 152,80 | 153,00 | 0,00% | 53,00 |
| 07.04.2025 | 152,00 | 153,00 | 152,00 | 153,00 | -0,78% | 67,00 |
| 04.04.2025 | 154,20 | 154,20 | 154,20 | 154,20 | -0,13% | - |
| 03.04.2025 | 154,40 | 154,40 | 154,40 | 154,40 | -0,64% | - |
| 02.04.2025 | 155,40 | 155,40 | 155,40 | 155,40 | 0,00% | - |
| 01.04.2025 | 155,40 | 155,40 | 155,40 | 155,40 | 0,78% | - |
| 31.03.2025 | 154,20 | 154,20 | 154,20 | 154,20 | 0,39% | - |
| 28.03.2025 | 153,60 | 153,60 | 153,60 | 153,60 | -0,65% | 20,00 |
| 27.03.2025 | 154,60 | 154,60 | 154,60 | 154,60 | -0,39% | 75,00 |
| 26.03.2025 | 153,40 | 155,20 | 153,40 | 155,20 | 0,78% | 24,00 |
| 25.03.2025 | 154,00 | 154,00 | 154,00 | 154,00 | 0,26% | - |
| 24.03.2025 | 154,00 | 154,00 | 153,60 | 153,60 | -1,03% | 30,00 |
| 21.03.2025 | 154,20 | 155,20 | 154,20 | 155,20 | 0,26% | 65,00 |
| 20.03.2025 | 154,80 | 154,80 | 154,80 | 154,80 | -0,26% | - |
| 19.03.2025 | 155,20 | 155,20 | 155,20 | 155,20 | -0,64% | - |
| 18.03.2025 | 156,20 | 156,20 | 156,20 | 156,20 | 0,26% | 3,00 |
| 17.03.2025 | 154,80 | 155,80 | 154,80 | 155,80 | 1,17% | 35,00 |
| 14.03.2025 | 154,00 | 154,00 | 154,00 | 154,00 | -0,39% | - |
| 13.03.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 0,00% | - |
| 12.03.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 0,26% | - |
| 11.03.2025 | 154,20 | 154,20 | 154,20 | 154,20 | -0,52% | - |
| 10.03.2025 | 155,00 | 155,00 | 155,00 | 155,00 | 0,13% | - |
| 07.03.2025 | 152,60 | 154,80 | 152,60 | 154,80 | -0,13% | 2,00 |
| 06.03.2025 | 155,00 | 155,00 | 155,00 | 155,00 | 0,39% | - |
| 05.03.2025 | 154,40 | 154,40 | 154,40 | 154,40 | 1,05% | - |
| 04.03.2025 | 152,80 | 152,80 | 152,80 | 152,80 | -1,93% | - |
| 03.03.2025 | 155,80 | 155,80 | 155,80 | 155,80 | 0,26% | - |
| 28.02.2025 | 155,40 | 155,40 | 155,40 | 155,40 | -0,13% | - |
| 27.02.2025 | 155,60 | 155,60 | 155,60 | 155,60 | -0,38% | - |
| 26.02.2025 | 155,60 | 156,40 | 155,60 | 156,20 | 0,64% | 59,00 |
| 25.02.2025 | 155,20 | 155,20 | 155,20 | 155,20 | -0,13% | - |
| 24.02.2025 | 155,40 | 155,40 | 155,40 | 155,40 | 0,13% | - |
| 21.02.2025 | 155,20 | 155,20 | 155,20 | 155,20 | -0,64% | - |
| 20.02.2025 | 155,80 | 156,20 | 155,80 | 156,20 | 0,90% | 25,00 |
| 19.02.2025 | 154,80 | 154,80 | 154,80 | 154,80 | 0,00% | - |
| 18.02.2025 | 154,80 | 154,80 | 154,80 | 154,80 | 0,26% | - |
| 17.02.2025 | 154,40 | 154,40 | 154,40 | 154,40 | -0,13% | - |
| 14.02.2025 | 154,60 | 154,60 | 154,60 | 154,60 | -0,13% | - |
| 13.02.2025 | 154,80 | 154,80 | 154,80 | 154,80 | -0,26% | - |
| 12.02.2025 | 154,20 | 155,20 | 154,20 | 155,20 | -0,13% | 10,00 |
| 11.02.2025 | 154,20 | 155,40 | 154,20 | 155,40 | 0,13% | 70,00 |
| 10.02.2025 | 155,20 | 155,20 | 155,20 | 155,20 | 0,65% | - |
| 07.02.2025 | 154,20 | 154,20 | 154,20 | 154,20 | 0,00% | - |
| 06.02.2025 | 154,20 | 154,20 | 154,20 | 154,20 | 0,13% | - |
| 05.02.2025 | 154,00 | 154,00 | 154,00 | 154,00 | -0,13% | - |
| 04.02.2025 | 154,20 | 154,20 | 154,20 | 154,20 | -0,13% | - |
| 03.02.2025 | 154,20 | 154,40 | 154,20 | 154,40 | -0,13% | 45,00 |
| 31.01.2025 | 154,60 | 154,60 | 154,60 | 154,60 | -0,13% | - |
| 30.01.2025 | 154,80 | 154,80 | 154,80 | 154,80 | 0,00% | - |
| 29.01.2025 | 154,80 | 154,80 | 154,80 | 154,80 | -0,26% | - |
| 28.01.2025 | 155,20 | 155,20 | 155,20 | 155,20 | 0,00% | - |
| 27.01.2025 | 155,20 | 155,20 | 155,20 | 155,20 | 0,00% | - |
| 24.01.2025 | 155,20 | 155,20 | 155,20 | 155,20 | -0,26% | - |
| 23.01.2025 | 155,60 | 155,60 | 155,60 | 155,60 | -0,26% | - |
| 22.01.2025 | 154,60 | 156,00 | 154,60 | 156,00 | -0,13% | 20,00 |
| 21.01.2025 | 154,00 | 156,20 | 154,00 | 156,20 | 1,30% | 50,00 |
| 20.01.2025 | 154,20 | 154,20 | 154,20 | 154,20 | 0,39% | - |
| 17.01.2025 | 153,60 | 153,60 | 153,60 | 153,60 | 0,13% | - |
| 16.01.2025 | 153,40 | 153,40 | 153,40 | 153,40 | -0,13% | - |
| 15.01.2025 | 153,60 | 153,60 | 153,60 | 153,60 | 0,26% | - |